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

Mcloud Technologies Corp (OP: MCLDF )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2024 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 (%)
May 28, 2021 1.150 1.240 1.150 1.230 29,964 +0.11(+9.82%)
May 27, 2021 1.235 1.290 1.080 1.120 58,705 -0.04(-3.45%)
May 26, 2021 0.9572 1.250 0.9468 1.160 125,520 +0.22(+23.40%)
May 25, 2021 1.040 1.040 0.9400 0.9400 72,600 -0.01(-1.05%)
May 24, 2021 0.9000 1.000 0.9000 0.9500 1,742 -0.02(-2.08%)
May 21, 2021 0.9259 0.9709 0.9259 0.9702 24,662 +0.00(+0.02%)
May 20, 2021 0.9100 1.000 0.9085 0.9700 35,585 +0.06(+7.06%)
May 19, 2021 0.9060 0.9711 0.9060 0.9060 47,920 -0.02(-2.59%)
May 18, 2021 0.9150 0.9867 0.9000 0.9301 89,885 +0.01(+1.10%)
May 17, 2021 0.9465 1.070 0.9200 0.9200 91,009 -0.03(-2.93%)
May 14, 2021 1.070 1.070 0.8557 0.9478 106,057 -0.11(-10.58%)
May 13, 2021 1.060 1.070 1.010 1.060 93,757 -0.02(-1.85%)
May 12, 2021 1.120 1.160 1.050 1.080 52,620 -0.06(-5.26%)
May 11, 2021 1.330 1.330 1.140 1.140 205,535 -0.06(-5.00%)
May 10, 2021 1.410 1.410 1.186 1.200 88,468 -0.09(-6.98%)
May 07, 2021 1.380 1.390 1.263 1.290 201,448 -0.07(-5.15%)
May 06, 2021 1.360 1.410 1.320 1.360 81,784 +0.03(+2.26%)
May 05, 2021 1.470 1.470 1.330 1.330 123,249 -0.08(-5.89%)
May 04, 2021 1.410 1.460 1.410 1.413 7,395 -0.05(-3.21%)
May 03, 2021 1.461 1.461 1.430 1.460 1,630 +0.00(+0.00%)
Apr 30, 2021 1.420 1.460 1.413 1.460 16,700 +0.07(+5.04%)
Apr 29, 2021 1.400 1.450 1.390 1.390 40,853 +0.01(+0.72%)
Apr 28, 2021 1.440 1.460 1.380 1.380 51,889 -0.03(-2.13%)
Apr 27, 2021 1.420 1.454 1.360 1.410 57,663 +0.03(+2.17%)
Apr 26, 2021 1.370 1.445 1.370 1.380 35,576 -0.02(-1.20%)
Apr 23, 2021 1.410 1.410 1.370 1.397 35,000 -0.00(-0.23%)
Apr 22, 2021 1.420 1.450 1.390 1.400 48,495 +0.01(+0.72%)
Apr 21, 2021 1.444 1.470 1.390 1.390 58,264 -0.03(-2.11%)
Apr 20, 2021 1.425 1.480 1.394 1.420 216,579 -0.06(-3.85%)
Apr 19, 2021 1.526 1.550 1.433 1.477 33,473 -0.07(-4.72%)
Apr 16, 2021 1.620 1.634 1.510 1.550 77,200 -0.08(-4.88%)
Apr 15, 2021 1.603 1.629 1.572 1.629 106,637 -0.02(-1.28%)
Apr 14, 2021 1.635 1.700 1.570 1.651 40,181 +0.00(+0.04%)
Apr 13, 2021 1.600 1.710 1.600 1.650 24,201 +0.00(+0.00%)
Apr 12, 2021 1.707 1.740 1.639 1.650 44,428 -0.05(-2.69%)
Apr 09, 2021 1.820 1.850 1.631 1.696 73,600 -0.18(-9.52%)
Apr 08, 2021 1.875 1.900 1.840 1.874 10,672 +0.04(+2.40%)
Apr 07, 2021 1.863 1.869 1.830 1.830 1,851 +0.00(+0.00%)
Apr 06, 2021 1.850 1.880 1.830 1.830 87,882 -0.02(-1.08%)
Apr 05, 2021 1.830 1.870 1.830 1.850 34,372 -0.01(-0.80%)
Apr 01, 2021 1.860 1.870 1.800 1.865 18,900 +0.00(+0.00%)
Mar 31, 2021 1.820 1.876 1.820 1.865 20,919 +0.03(+1.91%)
Mar 30, 2021 1.930 1.930 1.817 1.830 48,382 -0.09(-4.46%)
Mar 29, 2021 2.050 2.067 1.914 1.915 17,557 -0.15(-7.46%)
Mar 26, 2021 2.050 2.095 2.030 2.070 28,000 -0.06(-2.82%)
Mar 25, 2021 2.070 2.230 2.000 2.130 15,105 +0.03(+1.43%)
Mar 24, 2021 2.080 2.164 2.070 2.100 25,769 +0.03(+1.45%)
Mar 23, 2021 2.150 2.167 2.050 2.070 22,345 -0.06(-2.82%)
Mar 22, 2021 2.180 2.190 2.130 2.130 2,701 +0.01(+0.47%)
Mar 19, 2021 1.910 2.120 1.910 2.120 5,500 +0.10(+4.98%)
Mar 18, 2021 2.140 2.140 2.000 2.019 31,408 -0.13(-6.07%)
Mar 17, 2021 2.102 2.150 2.100 2.150 11,500 +0.04(+1.90%)
Mar 16, 2021 2.150 2.158 2.100 2.110 18,200 -0.05(-2.33%)
Mar 15, 2021 2.208 2.210 2.145 2.160 6,661 -0.03(-1.46%)
Mar 12, 2021 2.200 2.220 2.160 2.192 4,600 -0.03(-1.24%)
Mar 11, 2021 2.110 2.227 2.110 2.220 3,650 +0.10(+4.72%)
Mar 10, 2021 2.150 2.151 2.120 2.120 2,975 -0.02(-1.08%)
Mar 09, 2021 2.230 2.230 2.140 2.143 5,122 +0.05(+2.54%)
Mar 08, 2021 2.010 2.190 2.010 2.090 10,218 +0.05(+2.45%)
Mar 05, 2021 2.185 2.185 1.950 2.040 27,800 -0.05(-2.37%)
Mar 04, 2021 2.110 2.114 2.053 2.090 10,184 -0.08(-3.66%)
Mar 03, 2021 2.191 2.245 2.169 2.169 3,544 -0.07(-3.17%)
Mar 02, 2021 2.210 2.240 2.210 2.240 9,126 +0.09(+4.38%)
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.