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, 2019 0.4100 0.4100 0.3900 0.3900 282,625 -0.01(-2.50%)
Apr 29, 2019 0.4100 0.4100 0.4000 0.4000 265,404 -0.01(-1.23%)
Apr 26, 2019 0.4400 0.4400 0.4050 0.4050 559,193 -0.03(-7.95%)
Apr 25, 2019 0.4200 0.4600 0.4100 0.4400 1,194,983 +0.03(+7.32%)
Apr 23, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Apr 22, 2019 0.4100 0.4150 0.4050 0.4050 354,021 -0.01(-2.41%)
Apr 18, 2019 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Apr 17, 2019 0.4000 0.4100 0.4000 0.4100 363,860 +0.01(+3.80%)
Apr 16, 2019 0.4100 0.4100 0.3950 0.3950 124,204 -0.01(-3.66%)
Apr 15, 2019 0.4150 0.4150 0.3950 0.4100 287,020 +0.00(+1.23%)
Apr 12, 2019 0.4100 0.4200 0.4050 0.4050 299,540 +0.01(+1.25%)
Apr 11, 2019 0.4300 0.4300 0.4000 0.4000 299,627 -0.02(-4.76%)
Apr 10, 2019 0.4100 0.4300 0.4050 0.4200 179,389 +0.03(+7.69%)
Apr 09, 2019 0.4200 0.4200 0.3900 0.3900 77,675 -0.02(-6.02%)
Apr 08, 2019 0.4200 0.4200 0.4000 0.4150 183,437 +0.01(+3.75%)
Apr 05, 2019 0.4100 0.4250 0.3900 0.4000 237,234 -0.01(-2.44%)
Apr 04, 2019 0.4150 0.4300 0.4000 0.4100 264,681 -0.01(-1.20%)
Apr 03, 2019 0.4200 0.4200 0.4100 0.4150 153,300 -0.01(-2.35%)
Apr 02, 2019 0.4250 0.4250 0.4200 0.4250 57,145 +0.00(+0.00%)
Apr 01, 2019 0.4400 0.4400 0.4250 0.4250 379,962 -0.01(-2.30%)
Mar 29, 2019 0.4600 0.4600 0.4200 0.4350 682,172 +0.02(+3.57%)
Mar 28, 2019 0.4200 0.4300 0.4000 0.4200 411,427 +0.01(+2.44%)
Mar 27, 2019 0.4200 0.4200 0.4100 0.4100 188,188 -0.01(-1.20%)
Mar 26, 2019 0.3800 0.4250 0.3800 0.4150 518,919 +0.03(+9.21%)
Mar 25, 2019 0.3850 0.3850 0.3650 0.3800 36,588 +0.00(+0.00%)
Mar 22, 2019 0.3850 0.3850 0.3750 0.3800 146,679 -0.02(-3.80%)
Mar 21, 2019 0.4000 0.4000 0.3900 0.3950 97,461 -0.01(-1.25%)
Mar 20, 2019 0.4000 0.4000 0.3900 0.4000 232,550 +0.00(+0.00%)
Mar 19, 2019 0.4100 0.4150 0.3950 0.4000 417,289 -0.03(-6.98%)
Mar 18, 2019 0.4250 0.4300 0.4100 0.4300 282,838 +0.02(+4.88%)
Mar 15, 2019 0.4100 0.4250 0.4000 0.4100 372,657 +0.00(+0.00%)
Mar 14, 2019 0.4350 0.4350 0.4100 0.4100 406,327 -0.03(-6.82%)
Mar 13, 2019 0.4450 0.4450 0.4200 0.4400 573,993 -0.01(-1.12%)
Mar 12, 2019 0.4600 0.4600 0.4400 0.4450 530,198 -0.01(-2.20%)
Mar 11, 2019 0.4200 0.4600 0.4100 0.4550 528,535 +0.05(+10.98%)
Mar 08, 2019 0.4100 0.4100 0.4000 0.4100 115,993 +0.01(+2.50%)
Mar 07, 2019 0.4350 0.4500 0.4000 0.4000 706,242 -0.03(-6.98%)
Mar 06, 2019 0.4250 0.4350 0.4150 0.4300 305,323 +0.01(+2.38%)
Mar 05, 2019 0.4000 0.4200 0.4000 0.4200 377,419 +0.02(+6.33%)
Mar 04, 2019 0.4100 0.4100 0.3900 0.3950 362,285 -0.01(-3.66%)
Mar 01, 2019 0.4100 0.4200 0.3850 0.4100 367,568 +0.00(+0.00%)
Feb 28, 2019 0.3950 0.4300 0.3900 0.4100 1,384,603 +0.04(+12.33%)
Feb 27, 2019 0.3450 0.3700 0.2800 0.3650 2,261,725 +0.03(+10.61%)
Feb 26, 2019 0.3400 0.3400 0.3300 0.3300 82,000 -0.01(-2.94%)
Feb 25, 2019 0.3300 0.3400 0.3150 0.3400 150,000 +0.01(+3.03%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3300 58,000 -0.01(-2.94%)
Feb 21, 2019 0.3150 0.3400 0.3150 0.3400 205,000 +0.04(+11.48%)
Feb 20, 2019 0.3300 0.3300 0.3000 0.3050 107,000 -0.03(-7.58%)
Feb 19, 2019 0.3350 0.3350 0.3150 0.3300 59,769 -0.01(-1.49%)
Feb 15, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Feb 14, 2019 0.3300 0.3350 0.3300 0.3300 87,000 -0.01(-2.94%)
Feb 13, 2019 0.3350 0.3400 0.3350 0.3400 50,560 +0.02(+4.62%)
Feb 12, 2019 0.3400 0.3400 0.3250 0.3250 40,500 -0.02(-4.41%)
Feb 11, 2019 0.3400 0.3450 0.3400 0.3400 38,500 -0.00(-1.45%)
Feb 08, 2019 0.3300 0.3450 0.3300 0.3450 15,880 +0.01(+4.55%)
Feb 07, 2019 0.3400 0.3400 0.3150 0.3300 127,858 -0.01(-2.94%)
Feb 06, 2019 0.3300 0.3450 0.3300 0.3400 40,000 +0.01(+3.03%)
Feb 05, 2019 0.3400 0.3400 0.3300 0.3300 6,710 +0.00(+0.00%)
Feb 04, 2019 0.3500 0.3500 0.3300 0.3300 90,500 -0.02(-5.71%)
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.