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 28, 2023 0.4050 0.4050 0.4000 0.4000 12,133 +0.00(+0.00%)
Apr 27, 2023 0.4200 0.4200 0.4000 0.4000 12,742 -0.02(-4.76%)
Apr 26, 2023 0.4200 0.4200 0.4200 0.4200 3,833 +0.01(+1.20%)
Apr 25, 2023 0.4150 0.4150 0.4150 0.4150 500 +0.02(+6.41%)
Apr 24, 2023 0.4500 0.4500 0.3900 0.3900 13,192 -0.04(-9.30%)
Apr 21, 2023 0.4700 0.5700 0.4200 0.4300 29,760 -0.11(-20.37%)
Apr 20, 2023 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
Apr 19, 2023 0.6100 0.6100 0.5000 0.5600 14,150 -0.05(-8.20%)
Apr 18, 2023 0.5600 0.6200 0.5100 0.6100 20,726 -0.02(-3.17%)
Apr 17, 2023 0.5700 0.6300 0.5300 0.6300 8,100 +0.08(+14.55%)
Apr 14, 2023 0.4750 1.000 0.4700 0.5500 87,266 +0.14(+32.53%)
Apr 13, 2023 0.4300 0.4300 0.4150 0.4150 3,516 -0.05(-10.75%)
Apr 12, 2023 0.4600 0.4650 0.4600 0.4650 6,588 +0.02(+3.33%)
Apr 11, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.05(+12.50%)
Apr 10, 2023 0.4100 0.4100 0.4000 0.4000 1,366 -0.02(-4.76%)
Apr 06, 2023 0.4200 0 +0.00(+0.00%)
Apr 05, 2023 0.4200 0.4300 0.4050 0.4200 22,783 -0.03(-6.67%)
Apr 04, 2023 0.5200 0.5200 0.4000 0.4500 49,425 -0.04(-8.16%)
Apr 03, 2023 0.4100 0.6400 0.4100 0.4900 123,471 +0.08(+18.07%)
Mar 31, 2023 0.4500 0.4800 0.4000 0.4150 100,314 -0.08(-16.16%)
Mar 30, 2023 0.9000 0.9100 0.4400 0.4950 147,864 -0.48(-49.49%)
Mar 29, 2023 0.9800 0.9800 0.9800 0.9800 1,538 +0.06(+6.52%)
Mar 28, 2023 0.9900 1.040 0.9200 0.9200 5,900 -0.15(-14.02%)
Mar 24, 2023 1.070 1.070 126 +0.16(+17.58%)
Mar 23, 2023 0.9100 0.9100 0.9100 0.9100 500 -0.04(-4.21%)
Mar 22, 2023 0.9500 0.9500 0.9500 0.9500 1,233 -0.01(-1.04%)
Mar 20, 2023 0.9600 0.9600 732 -0.10(-9.43%)
Mar 17, 2023 1.060 1.110 1.050 1.060 9,065 -0.05(-4.50%)
Mar 16, 2023 1.070 1.110 1.070 1.110 1,201 +0.05(+4.72%)
Mar 15, 2023 1.070 1.070 1.060 1.060 4,198 -0.03(-2.75%)
Mar 14, 2023 1.100 1.190 1.080 1.090 3,013 -0.21(-16.15%)
Mar 13, 2023 1.300 1.300 1.300 1.300 1,353 +0.24(+22.64%)
Mar 10, 2023 1.060 1.060 1.060 1.060 1,039 -0.12(-10.17%)
Mar 09, 2023 1.170 1.180 1.170 1.180 600 -0.02(-1.67%)
Mar 08, 2023 1.170 1.200 1.170 1.200 600 +0.02(+1.69%)
Mar 07, 2023 1.160 1.180 1.070 1.180 30,731 -0.03(-2.48%)
Mar 03, 2023 1.210 2 -0.05(-3.97%)
Mar 02, 2023 1.180 1.260 1.180 1.260 12,830 +0.01(+0.80%)
Mar 01, 2023 1.240 1.250 1.240 1.250 831 +0.07(+5.93%)
Feb 28, 2023 1.270 1.270 1.180 1.180 4,400 -0.12(-9.23%)
Feb 27, 2023 1.300 1.490 1.180 1.300 25,520 +0.00(+0.00%)
Feb 24, 2023 1.300 1.300 1.290 1.300 1,200 -0.04(-2.99%)
Feb 23, 2023 1.250 1.390 1.250 1.340 9,600 +0.12(+9.84%)
Feb 22, 2023 1.290 1.290 1.220 1.220 1,780 -0.05(-3.94%)
Feb 21, 2023 1.300 1.300 1.250 1.270 4,900 -0.03(-2.31%)
Feb 17, 2023 1.300 0 -0.04(-2.99%)
Feb 16, 2023 1.470 1.470 1.340 1.340 1,704 -0.09(-6.29%)
Feb 15, 2023 1.440 1.440 1.390 1.430 10,350 +0.17(+13.49%)
Feb 14, 2023 1.260 1.260 1.260 1.260 1,100 +0.06(+5.00%)
Feb 13, 2023 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Feb 10, 2023 1.230 1.300 1.220 1.220 2,400 -0.08(-6.15%)
Feb 09, 2023 1.320 1.320 1.300 1.300 6,703 -0.02(-1.52%)
Feb 08, 2023 1.300 1.350 1.270 1.320 3,682 -0.04(-2.94%)
Feb 07, 2023 1.410 1.410 1.280 1.360 4,709 -0.05(-3.55%)
Feb 06, 2023 1.360 1.410 1.360 1.410 1,468 -0.05(-3.42%)
Feb 03, 2023 1.350 1.460 1.350 1.460 4,677 +0.13(+9.77%)
Feb 02, 2023 1.360 1.360 1.290 1.330 11,496 -0.18(-11.92%)
Feb 01, 2023 1.280 1.810 1.280 1.510 13,617 +0.23(+17.97%)
Jan 31, 2023 1.360 1.360 1.280 1.280 5,351 -0.12(-8.57%)
Jan 30, 2023 1.460 1.510 1.400 1.400 3,500 -0.01(-0.71%)
Jan 27, 2023 1.470 1.470 1.410 1.410 644 -0.04(-2.76%)
Jan 26, 2023 1.400 1.450 1.350 1.450 6,500 +0.14(+10.69%)
Jan 25, 2023 1.310 1.310 1.310 1.310 100 -0.03(-2.24%)
Jan 24, 2023 1.340 1.340 1.340 1.340 500 +0.11(+8.94%)
Jan 20, 2023 1.230 0 -0.02(-1.60%)
Jan 19, 2023 1.360 1.360 1.250 1.250 1,050 -0.04(-3.10%)
Jan 18, 2023 1.200 1.290 1.200 1.290 6,950 +0.13(+11.21%)
Jan 13, 2023 1.160 35 -0.01(-0.85%)
Jan 12, 2023 1.130 1.200 1.130 1.170 3,926 +0.07(+6.36%)
Jan 11, 2023 1.100 1.100 1.100 1.100 18,482 +0.05(+4.76%)
Jan 10, 2023 1.140 1.140 1.010 1.050 38,161 -0.06(-5.41%)
Jan 09, 2023 1.130 1.130 1.110 1.110 2,500 -0.06(-5.13%)
Jan 05, 2023 1.170 22 +0.02(+1.74%)
Jan 04, 2023 1.280 1.280 1.150 1.150 4,560 -0.05(-4.17%)
Jan 03, 2023 1.200 1.200 1.170 1.200 9,910 -0.11(-8.40%)
Dec 30, 2022 1.310 0 +0.13(+11.02%)
Dec 29, 2022 1.130 1.180 1.130 1.180 300 +0.05(+4.42%)
Dec 28, 2022 1.250 1.250 1.100 1.130 44,455 -0.08(-6.61%)
Dec 23, 2022 1.210 0 +0.06(+5.22%)
Dec 22, 2022 1.170 1.190 1.150 1.150 23,400 -0.02(-1.71%)
Dec 21, 2022 1.200 1.200 1.170 1.170 4,250 +0.00(+0.00%)
Dec 20, 2022 1.210 1.210 1.140 1.170 5,635 -0.05(-4.10%)
Dec 19, 2022 1.250 1.250 1.210 1.220 2,400 -0.07(-5.43%)
Dec 16, 2022 1.290 1.290 1.290 1.290 252 -0.13(-9.15%)
Dec 15, 2022 1.270 1.420 1.270 1.420 3,702 +0.07(+5.19%)
Dec 14, 2022 1.300 1.350 1.280 1.350 6,101 -0.02(-1.46%)
Dec 13, 2022 1.370 1.370 1.370 1.370 804 +0.03(+2.24%)
Dec 12, 2022 1.480 1.480 1.310 1.340 7,222 -0.13(-8.84%)
Dec 09, 2022 1.520 1.520 1.470 1.470 4,900 -0.01(-0.68%)
Dec 08, 2022 1.480 1.480 1.480 1.480 1,433 +0.00(+0.00%)
Dec 07, 2022 1.440 1.690 1.440 1.480 19,331 -0.01(-0.67%)
Dec 06, 2022 1.290 1.490 1.290 1.490 7,042 +0.20(+15.50%)
Dec 02, 2022 1.290 83 +0.03(+2.38%)
Dec 01, 2022 1.260 1.260 1.260 1.260 266 +0.03(+2.44%)
Nov 30, 2022 1.320 1.320 1.230 1.230 2,200 -0.03(-2.38%)
Nov 29, 2022 1.260 1.260 1.260 1.260 964 +0.01(+0.80%)
Nov 28, 2022 1.270 1.270 1.200 1.250 14,685 -0.08(-6.02%)
Nov 25, 2022 1.350 1.350 1.330 1.330 6,849 -0.07(-5.00%)
Nov 24, 2022 1.240 1.410 1.240 1.400 34,532 +0.17(+13.82%)
Nov 23, 2022 1.260 1.260 1.190 1.230 4,903 +0.03(+2.50%)
Nov 22, 2022 1.250 1.250 1.160 1.200 13,409 +0.03(+2.56%)
Nov 21, 2022 1.260 1.260 1.170 1.170 17,200 -0.05(-4.10%)
Nov 17, 2022 1.220 67 -0.13(-9.63%)
Nov 16, 2022 1.160 1.350 1.140 1.350 12,765 +0.20(+17.39%)
Nov 15, 2022 1.200 1.200 1.150 1.150 3,832 -0.08(-6.50%)
Nov 14, 2022 1.130 1.230 1.130 1.230 8,322 -0.02(-1.60%)
Nov 11, 2022 1.250 1.250 1.230 1.250 11,712 -0.03(-2.34%)
Nov 10, 2022 1.150 1.280 1.100 1.280 15,234 +0.08(+6.67%)
Nov 09, 2022 1.200 1.270 1.180 1.200 3,200 +0.04(+3.45%)
Nov 08, 2022 1.170 1.200 1.140 1.160 9,461 -0.10(-7.94%)
Nov 07, 2022 1.300 1.300 1.140 1.260 42,765 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.230 1.260 8,450 -0.12(-8.70%)
Nov 03, 2022 1.420 1.420 1.380 1.380 1,900 -0.08(-5.48%)
Nov 02, 2022 1.340 1.600 1.160 1.460 43,859 +0.11(+8.15%)
Nov 01, 2022 1.450 1.450 1.350 1.350 10,720 -0.04(-2.88%)
Oct 31, 2022 1.420 1.470 1.370 1.390 9,310 -0.08(-5.44%)
Oct 28, 2022 1.510 1.550 1.380 1.470 66,837 -0.23(-13.53%)
Oct 27, 2022 1.380 2.060 1.330 1.700 243,593 +0.45(+36.00%)
Oct 26, 2022 1.200 1.270 1.200 1.250 9,584 -0.02(-1.57%)
Oct 25, 2022 1.250 1.270 1.150 1.270 14,839 +0.03(+2.42%)
Oct 24, 2022 1.340 1.340 1.220 1.240 7,360 -0.04(-3.50%)
Oct 21, 2022 1.250 1.300 1.220 1.285 21,900 +0.04(+3.63%)
Oct 20, 2022 1.280 1.280 1.180 1.240 18,219 +0.04(+3.33%)
Oct 19, 2022 1.630 1.630 1.200 1.200 56,836 -0.49(-28.99%)
Oct 18, 2022 1.700 1.730 1.690 1.690 22,064 -0.04(-2.31%)
Oct 17, 2022 1.700 1.790 1.680 1.730 28,147 +0.01(+0.58%)
Oct 14, 2022 1.870 1.870 1.690 1.720 37,382 -0.20(-10.42%)
Oct 13, 2022 2.780 2.880 1.830 1.920 75,809 -0.94(-32.87%)
Oct 12, 2022 2.210 3.280 2.160 2.860 167,569 +0.64(+28.83%)
Oct 11, 2022 2.220 2.220 2.090 2.220 7,434 +0.22(+11.00%)
Oct 07, 2022 2.000 0 -0.18(-8.26%)
Oct 06, 2022 1.930 2.250 1.930 2.180 2,006 +0.25(+12.95%)
Oct 05, 2022 1.740 1.930 1.740 1.930 2,910 +0.21(+12.21%)
Oct 04, 2022 1.720 1.770 1.550 1.720 23,430 -0.02(-1.15%)
Oct 03, 2022 2.100 2.110 1.740 1.740 22,133 -0.45(-20.55%)
Sep 30, 2022 2.250 2.270 2.190 2.190 5,170 -0.02(-0.90%)
Sep 29, 2022 2.500 2.500 2.210 2.210 3,256 -0.15(-6.36%)
Sep 28, 2022 2.400 2.430 2.360 2.360 2,057 +0.00(+0.00%)
Sep 27, 2022 2.420 2.420 2.360 2.360 900 -0.01(-0.42%)
Sep 26, 2022 2.640 2.640 2.310 2.370 17,572 -0.23(-8.85%)
Sep 23, 2022 2.670 2.700 2.600 2.600 5,720 -0.13(-4.76%)
Sep 22, 2022 2.650 2.730 2.650 2.730 700 +0.09(+3.41%)
Sep 20, 2022 2.640 0 +0.10(+3.94%)
Sep 19, 2022 2.650 2.650 2.540 2.540 5,466 -0.14(-5.22%)
Sep 16, 2022 2.680 2.680 2.680 2.680 177 +0.04(+1.52%)
Sep 15, 2022 2.740 2.740 2.640 2.640 500 -0.14(-5.04%)
Sep 14, 2022 2.810 2.840 2.780 2.780 2,908 -0.12(-4.14%)
Sep 13, 2022 2.860 2.900 2.860 2.900 1,233 +0.05(+1.75%)
Sep 12, 2022 2.850 2.930 2.850 2.850 1,333 -0.07(-2.40%)
Sep 09, 2022 2.950 2.950 2.920 2.920 1,634 -0.08(-2.67%)
Sep 08, 2022 3.000 3.000 2.940 3.000 3,200 +0.10(+3.45%)
Sep 07, 2022 2.840 2.940 2.840 2.900 1,850 +0.09(+3.20%)
Sep 06, 2022 2.840 2.840 2.810 2.810 1,016 -0.17(-5.70%)
Sep 02, 2022 2.980 0 +0.02(+0.68%)
Sep 01, 2022 3.000 3.050 2.940 2.960 1,860 +0.07(+2.42%)
Aug 31, 2022 2.680 2.910 2.680 2.890 3,095 +0.01(+0.35%)
Aug 30, 2022 2.970 3.050 2.880 2.880 3,200 +0.08(+2.86%)
Aug 29, 2022 2.640 2.950 2.640 2.800 2,116 +0.19(+7.28%)
Aug 26, 2022 2.600 2.610 2.600 2.610 2,833 +0.00(+0.00%)
Aug 25, 2022 2.600 2.630 2.450 2.610 13,412 -0.11(-4.04%)
Aug 24, 2022 2.720 2.780 2.640 2.720 10,528 -0.08(-2.86%)
Aug 23, 2022 3.030 3.140 2.800 2.800 14,446 -0.34(-10.83%)
Aug 22, 2022 3.130 3.140 3.130 3.140 1,400 +0.12(+3.97%)
Aug 19, 2022 2.890 3.020 2.890 3.020 203 -0.06(-1.95%)
Aug 18, 2022 3.050 3.080 3.050 3.080 200 +0.26(+9.22%)
Aug 17, 2022 2.870 2.880 2.720 2.820 3,380 -0.18(-6.00%)
Aug 16, 2022 2.940 3.100 2.900 3.000 8,748 -0.18(-5.66%)
Aug 15, 2022 3.270 3.280 3.090 3.180 5,600 -0.05(-1.55%)
Aug 12, 2022 3.170 3.300 3.140 3.230 14,150 +0.23(+7.67%)
Aug 11, 2022 3.210 3.290 2.860 3.000 14,165 -0.05(-1.64%)
Aug 10, 2022 3.250 3.300 3.000 3.050 29,298 -0.49(-13.84%)
Aug 09, 2022 3.620 3.620 3.540 3.540 205 +0.09(+2.61%)
Aug 08, 2022 3.570 3.570 3.420 3.450 2,642 -0.16(-4.43%)
Aug 05, 2022 3.780 3.790 3.580 3.610 3,800 +0.04(+1.12%)
Aug 04, 2022 3.840 3.840 3.570 3.570 5,248 -0.28(-7.27%)
Aug 03, 2022 3.830 3.850 3.810 3.850 5,169 +0.02(+0.52%)
Aug 02, 2022 3.790 3.990 3.660 3.830 5,534 +0.43(+12.65%)
Jul 29, 2022 3.400 0 +0.03(+0.89%)
Jul 27, 2022 3.370 0 -0.08(-2.32%)
Jul 25, 2022 3.450 0 -0.43(-11.08%)
Jul 21, 2022 3.880 1 +0.18(+4.86%)
Jul 19, 2022 3.700 1 +0.50(+15.62%)
Jul 18, 2022 3.610 3.610 3.200 3.200 1,860 -0.55(-14.67%)
Jul 15, 2022 3.900 3.900 3.750 3.750 1,607 +0.00(+0.00%)
Jul 14, 2022 3.910 3.910 3.750 3.750 800 +0.25(+7.14%)
Jul 13, 2022 3.500 3.500 3.500 3.500 456 -0.09(-2.51%)
Jul 12, 2022 3.590 3.590 3.590 3.590 689 -0.22(-5.77%)
Jul 11, 2022 3.700 3.810 3.700 3.810 1,590 -0.16(-4.03%)
Jul 07, 2022 3.970 99 +0.35(+9.67%)
Jul 05, 2022 3.620 0 -0.43(-10.62%)
Jun 30, 2022 4.050 5 -0.05(-1.22%)
Jun 29, 2022 4.010 4.100 4.010 4.100 3,500 +0.11(+2.76%)
Jun 28, 2022 4.070 4.070 3.990 3.990 2,230 -0.19(-4.55%)
Jun 27, 2022 4.070 4.250 4.070 4.180 1,400 +0.18(+4.50%)
Jun 24, 2022 3.710 4.000 3.710 4.000 500 -0.10(-2.44%)
Jun 23, 2022 4.200 4.210 4.100 4.100 5,946 -0.18(-4.21%)
Jun 22, 2022 4.120 4.280 4.100 4.280 3,233 +0.06(+1.42%)
Jun 21, 2022 4.200 4.220 4.050 4.220 7,205 +0.22(+5.50%)
Jun 20, 2022 4.100 4.170 4.000 4.000 850 -0.20(-4.76%)
Jun 17, 2022 3.820 4.200 3.820 4.200 4,092 +0.18(+4.48%)
Jun 16, 2022 3.790 4.030 3.790 4.020 6,153 +0.03(+0.75%)
Jun 15, 2022 3.720 4.030 3.720 3.990 1,433 -0.01(-0.25%)
Jun 14, 2022 3.990 4.000 3.990 4.000 775 +0.21(+5.54%)
Jun 13, 2022 4.140 4.150 3.790 3.790 5,059 -0.31(-7.56%)
Jun 10, 2022 4.200 4.200 4.100 4.100 2,332 -0.04(-0.97%)
Jun 09, 2022 4.280 4.280 4.140 4.140 2,225 -0.16(-3.72%)
Jun 08, 2022 4.100 4.300 4.100 4.300 8,881 +0.10(+2.38%)
Jun 07, 2022 4.020 4.200 4.020 4.200 7,491 -0.07(-1.64%)
Jun 06, 2022 3.990 4.310 3.990 4.270 11,381 -0.08(-1.84%)
Jun 03, 2022 4.350 4.400 4.350 4.350 1,501 +0.25(+6.10%)
Jun 02, 2022 4.000 4.100 3.930 4.100 32,475 -0.30(-6.82%)
Jun 01, 2022 4.600 4.610 4.300 4.400 5,668 -0.20(-4.35%)
May 31, 2022 3.700 4.760 3.700 4.600 26,516 +0.94(+25.68%)
May 30, 2022 3.660 3.660 3.660 3.660 100 -0.03(-0.81%)
May 27, 2022 3.400 3.690 3.400 3.690 5,613 +0.24(+6.96%)
May 26, 2022 3.450 3.450 3.380 3.450 1,447 +0.08(+2.37%)
May 25, 2022 2.980 3.370 2.890 3.370 10,441 +0.38(+12.71%)
May 24, 2022 2.980 2.990 2.970 2.990 800 -0.01(-0.33%)
May 20, 2022 3.000 0 +0.40(+15.38%)
May 19, 2022 2.600 2.750 2.600 2.600 4,793 -0.20(-7.14%)
May 18, 2022 2.910 2.910 2.800 2.800 3,884 -0.10(-3.45%)
May 17, 2022 2.880 2.970 2.880 2.900 3,990 +0.09(+3.20%)
May 16, 2022 2.850 2.850 2.790 2.810 5,933 -0.10(-3.44%)
May 12, 2022 2.910 0 +0.09(+3.19%)
May 11, 2022 2.880 2.950 2.810 2.820 2,411 -0.11(-3.75%)
May 10, 2022 3.040 3.040 2.700 2.930 11,033 -0.15(-4.87%)
May 09, 2022 3.000 3.200 3.000 3.080 6,535 -0.12(-3.75%)
May 06, 2022 3.430 3.460 3.160 3.200 16,669 -0.26(-7.51%)
May 04, 2022 3.460 52 +0.05(+1.47%)
May 03, 2022 3.410 3.450 3.400 3.410 5,086 +0.06(+1.79%)
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.