Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcloud Technologies Corp (TSV: MCLD )

0.7600 UNCHANGED
Last Price Updated: 3:58 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.4000 0.4000 0.4000 0.4000 28,500 +0.00(+0.00%)
Apr 27, 2018 0.4000 0.4050 0.3900 0.4000 67,600 +0.02(+3.90%)
Apr 26, 2018 0.3850 0.3950 0.3800 0.3850 55,500 -0.03(-7.23%)
Apr 25, 2018 0.4000 0.4150 0.3850 0.4150 34,500 +0.01(+3.75%)
Apr 24, 2018 0.3950 0.4000 0.3950 0.4000 6,000 +0.03(+8.11%)
Apr 23, 2018 0.4000 0.4000 0.3700 0.3700 75,500 -0.03(-7.50%)
Apr 20, 2018 0.4100 0.4100 0.4000 0.4000 38,000 +0.00(+0.00%)
Apr 19, 2018 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Apr 18, 2018 0.3700 0.4200 0.3700 0.4200 112,700 +0.05(+13.51%)
Apr 17, 2018 0.3700 0.3700 0.3700 0.3700 70,000 +0.01(+2.78%)
Apr 16, 2018 0.3600 0.3600 0.3600 0.3600 26,000 +0.01(+2.86%)
Apr 13, 2018 0.3500 0.3500 0.3350 0.3500 90,214 +0.01(+2.94%)
Apr 12, 2018 0.3350 0.3500 0.3350 0.3400 41,500 +0.02(+4.62%)
Apr 10, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 09, 2018 0.3300 0.3300 0.3250 0.3250 19,850 +0.00(+0.00%)
Apr 06, 2018 0.3250 0.3250 0.3200 0.3250 123,000 -0.02(-7.14%)
Apr 05, 2018 0.3400 0.3500 0.3300 0.3500 91,750 +0.02(+6.06%)
Apr 04, 2018 0.3300 0.3300 0.3300 0.3300 4,500 +0.02(+6.45%)
Apr 03, 2018 0.3150 0.3150 0.3100 0.3100 2,500 -0.01(-1.59%)
Apr 02, 2018 0.3200 0.3200 0.3150 0.3150 25,500 -0.02(-4.55%)
Mar 29, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 28, 2018 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+1.45%)
Mar 27, 2018 0.3350 0.3450 0.3350 0.3450 13,000 -0.01(-1.43%)
Mar 23, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 22, 2018 0.3500 0.3500 0.3300 0.3300 39,000 -0.03(-8.33%)
Mar 21, 2018 0.3600 0.3600 0.3600 0.3600 19,000 -0.01(-1.37%)
Mar 19, 2018 0.3650 0.3650 0.3650 0 +0.03(+8.96%)
Mar 14, 2018 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Mar 09, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 08, 2018 0.3550 0.3650 0.3500 0.3650 135,910 +0.01(+2.82%)
Mar 07, 2018 0.3600 0.3600 0.3550 0.3550 43,000 -0.03(-6.58%)
Mar 06, 2018 0.3650 0.3800 0.3650 0.3800 8,000 +0.00(+0.00%)
Mar 05, 2018 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Mar 01, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Feb 28, 2018 0.3700 0.3750 0.3600 0.3750 25,973 +0.02(+4.17%)
Feb 27, 2018 0.3700 0.3700 0.3600 0.3600 3,300 -0.02(-4.00%)
Feb 26, 2018 0.3750 0.3750 0.3750 0.3750 10,500 +0.01(+1.35%)
Feb 23, 2018 0.3650 0.3700 0.3650 0.3700 44,477 +0.00(+0.00%)
Feb 22, 2018 0.3600 0.3700 0.3600 0.3700 37,200 +0.01(+1.37%)
Feb 21, 2018 0.3600 0.3750 0.3600 0.3650 49,400 +0.01(+1.39%)
Feb 20, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
Feb 14, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2018 0.4000 0.3700 78,703 -0.01(-2.63%)
Feb 12, 2018 0.4000 0.4000 0.3800 0.3800 28,200 +0.00(+0.00%)
Feb 09, 2018 0.3900 0.4000 0.3800 0.3800 112,400 -0.03(-7.32%)
Feb 08, 2018 0.4000 0.4100 0.3850 0.4100 37,300 +0.00(+0.00%)
Feb 07, 2018 0.3800 0.4100 0.3800 0.4100 98,500 +0.00(+0.00%)
Feb 06, 2018 0.3950 0.4200 0.3950 0.4100 12,960 +0.01(+2.50%)
Feb 05, 2018 0.4350 0.4350 0.4300 0.4000 45,300 -0.04(-9.09%)
Feb 02, 2018 0.4050 0.4500 0.4000 0.4400 233,204 +0.01(+2.33%)
Feb 01, 2018 0.4400 0.3900 0.4300 345,853 +0.03(+8.86%)
Jan 31, 2018 0.4200 0.4200 0.3750 0.3950 158,400 -0.01(-3.66%)
Jan 30, 2018 0.3550 0.4100 0.3550 0.4100 243,000 +0.04(+12.33%)
Jan 26, 2018 0.3650 0.3650 0.3650 54 +0.01(+1.39%)
Jan 25, 2018 0.3600 0.3600 0.3500 0.3600 111,500 +0.01(+2.86%)
Jan 24, 2018 0.3500 0.3600 0.3500 0.3500 33,900 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3500 0.3300 0.3500 139,543 -0.01(-1.41%)
Jan 22, 2018 0.3650 0.3650 0.3550 0.3550 5,000 -0.01(-1.39%)
Jan 19, 2018 0.3600 0.3600 0.3500 0.3600 127,500 -0.03(-7.69%)
Jan 18, 2018 0.3600 0.3900 0.3600 0.3900 8,900 +0.04(+11.43%)
Jan 17, 2018 0.3500 0.3600 0.3500 0.3500 241,070 +0.00(+0.00%)
Jan 16, 2018 0.3600 0.3600 0.3500 0.3500 86,750 -0.01(-2.78%)
Jan 15, 2018 0.4000 0.4000 0.3600 0.3600 87,250 -0.04(-10.00%)
Jan 12, 2018 0.4000 0.4250 0.3800 0.4000 331,495 +0.05(+14.29%)
Jan 10, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 09, 2018 0.3900 0.3900 0.3600 0.3600 22,160 -0.04(-10.00%)
Jan 08, 2018 0.4400 0.4400 0.4000 0.4000 110,010 -0.04(-9.09%)
Jan 05, 2018 0.3500 0.4700 0.3400 0.4400 247,192 +0.09(+25.71%)
Jan 04, 2018 0.3500 0.3500 0.3500 0.3500 10,000 -0.02(-5.41%)
Jan 03, 2018 0.3500 0.3700 0.3500 0.3700 27,500 +0.02(+5.71%)
Jan 02, 2018 0.3500 0.3500 0.3500 0.3500 16,000 +0.00(+0.00%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2017 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Dec 27, 2017 0.3900 0.3900 0.3900 0.3900 9,000 +0.04(+11.43%)
Dec 22, 2017 0.3500 0.3500 0.3500 0.3500 2,083 +0.01(+2.94%)
Dec 20, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 19, 2017 0.3400 0.3500 0.3400 0.3400 30,000 +0.00(+0.00%)
Dec 18, 2017 0.3700 0.3700 0.3350 0.3400 64,500 -0.04(-10.53%)
Dec 15, 2017 0.3800 0.3800 0.3800 0.3800 57,000 +0.02(+5.56%)
Dec 14, 2017 0.3900 0.3900 0.3600 0.3600 245,000 -0.02(-5.26%)
Dec 11, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 07, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Dec 06, 2017 0.4100 0.4100 0.3900 0.3900 5,500 -0.01(-2.50%)
Nov 30, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 29, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.03(+7.89%)
Nov 28, 2017 0.4000 0.4000 0.3800 0.3800 61,000 -0.02(-5.00%)
Nov 27, 2017 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Nov 24, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 23, 2017 0.4000 0.4000 0.4000 0.4000 51,000 +0.00(+0.00%)
Nov 21, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 15, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 14, 2017 0.4400 0.4400 0.4100 0.4100 12,300 -0.04(-8.89%)
Nov 13, 2017 0.4500 0.4500 0.4500 0.4500 7,500 +0.02(+3.45%)
Nov 10, 2017 0.4300 0.4350 0.4300 0.4350 15,000 +0.01(+1.16%)
Nov 09, 2017 0.4350 0.4500 0.4300 0.4300 14,000 -0.02(-4.44%)
Nov 07, 2017 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Nov 06, 2017 0.4300 0.4300 0.4300 0.4300 25,000 +0.01(+2.38%)
Nov 03, 2017 0.4200 0.4200 0.4200 0.4200 13,000 +0.00(+0.00%)
Nov 02, 2017 0.3800 0.4200 0.3800 0.4200 43,200 +0.03(+7.69%)
Nov 01, 2017 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-2.50%)
Oct 31, 2017 0.3900 0.4000 0.3900 0.4000 77,000 +0.00(+0.00%)
Oct 30, 2017 0.3850 0.4050 0.3800 0.4000 80,500 -0.01(-2.44%)
Oct 27, 2017 0.3750 0.4100 0.3750 0.4100 6,500 +0.00(+0.00%)
Oct 26, 2017 0.3550 0.4100 0.3500 0.4100 50,000 +0.05(+13.89%)
Oct 25, 2017 0.3900 0.3900 0.3600 0.3600 8,000 +0.01(+2.86%)
Oct 24, 2017 0.4200 0.4200 0.3500 0.3500 78,100 -0.07(-16.67%)
Oct 23, 2017 0.4000 0.4400 0.4000 0.4200 109,500 +0.02(+5.00%)
Oct 20, 2017 0.4000 0.4000 0.4000 0.4000 29,000 +0.00(+0.00%)
Oct 19, 2017 0.4400 0.4400 0.4000 0.4000 143,000 -0.03(-8.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.