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 (%)
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%)
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.