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 (%)
May 29, 2020 4.150 4.160 4.080 4.090 86,201 -0.07(-1.68%)
May 28, 2020 4.190 4.190 4.050 4.160 31,645 +0.08(+1.96%)
May 27, 2020 4.300 4.300 4.020 4.080 144,275 -0.12(-2.86%)
May 26, 2020 4.600 4.600 4.150 4.200 96,578 -0.39(-8.50%)
May 25, 2020 4.500 4.590 4.480 4.590 42,747 +0.17(+3.85%)
May 22, 2020 4.250 4.450 4.250 4.420 57,841 +0.10(+2.31%)
May 21, 2020 4.340 4.380 4.270 4.320 43,108 +0.02(+0.47%)
May 20, 2020 4.210 4.360 4.210 4.300 38,524 +0.10(+2.38%)
May 19, 2020 4.120 4.300 4.120 4.200 62,395 +0.10(+2.44%)
May 15, 2020 4.100 4.100 4.100 0 -0.04(-0.97%)
May 14, 2020 4.150 4.300 4.130 4.140 32,758 +0.03(+0.73%)
May 13, 2020 4.270 4.270 4.110 4.110 22,700 -0.07(-1.67%)
May 12, 2020 4.360 4.360 4.180 4.180 17,165 -0.20(-4.57%)
May 11, 2020 4.400 4.600 4.330 4.380 25,550 +0.09(+2.10%)
May 08, 2020 4.110 4.500 4.050 4.290 53,685 +0.19(+4.63%)
May 07, 2020 4.250 4.300 4.100 4.100 70,419 -0.15(-3.53%)
May 06, 2020 4.250 4.330 4.150 4.250 26,177 +0.01(+0.24%)
May 05, 2020 4.750 4.750 4.240 4.240 28,130 -0.26(-5.78%)
May 04, 2020 4.540 4.740 4.400 4.500 29,736 -0.22(-4.66%)
May 01, 2020 4.500 4.720 4.430 4.720 14,033 +0.03(+0.64%)
Apr 30, 2020 4.700 4.800 4.580 4.690 14,677 +0.11(+2.40%)
Apr 29, 2020 4.460 4.600 4.400 4.580 18,760 +0.11(+2.46%)
Apr 28, 2020 4.400 4.490 4.320 4.470 19,875 +0.14(+3.23%)
Apr 27, 2020 4.390 4.390 4.050 4.330 49,883 +0.12(+2.85%)
Apr 24, 2020 4.110 4.380 4.100 4.210 15,708 +0.15(+3.69%)
Apr 23, 2020 4.250 4.400 4.060 4.060 13,101 -0.13(-3.10%)
Apr 22, 2020 4.400 4.500 4.100 4.190 18,615 +0.06(+1.45%)
Apr 21, 2020 4.140 4.210 4.050 4.130 16,889 -0.13(-3.05%)
Apr 20, 2020 4.390 4.390 4.130 4.260 25,244 -0.04(-0.93%)
Apr 17, 2020 4.450 4.480 4.200 4.300 18,833 -0.01(-0.23%)
Apr 16, 2020 4.150 4.350 4.150 4.310 10,372 +0.15(+3.61%)
Apr 15, 2020 4.340 4.340 4.080 4.160 8,811 -0.09(-2.12%)
Apr 14, 2020 4.000 4.250 4.000 4.250 13,595 +0.25(+6.25%)
Apr 13, 2020 4.250 4.250 3.990 4.000 22,708 -0.24(-5.66%)
Apr 09, 2020 4.240 4.240 4.240 0 +0.14(+3.41%)
Apr 08, 2020 4.210 4.350 4.100 4.100 8,300 -0.02(-0.49%)
Apr 07, 2020 4.200 4.200 4.050 4.120 11,562 -0.08(-1.90%)
Apr 06, 2020 4.040 4.200 4.020 4.200 18,850 +0.25(+6.33%)
Apr 03, 2020 4.140 4.140 3.950 3.950 19,665 -0.15(-3.66%)
Apr 02, 2020 4.070 4.100 4.000 4.100 10,362 +0.07(+1.74%)
Apr 01, 2020 4.110 4.290 4.000 4.030 26,194 -0.32(-7.36%)
Mar 31, 2020 4.290 4.350 4.260 4.350 8,927 +0.10(+2.35%)
Mar 30, 2020 4.020 4.480 4.020 4.250 14,722 -0.13(-2.97%)
Mar 27, 2020 3.850 4.600 3.850 4.380 9,752 +0.02(+0.46%)
Mar 26, 2020 4.100 4.500 4.100 4.360 16,700 +0.26(+6.34%)
Mar 25, 2020 3.750 4.100 3.750 4.100 25,260 +0.35(+9.33%)
Mar 24, 2020 3.700 3.980 3.700 3.750 20,104 +0.10(+2.74%)
Mar 23, 2020 3.930 3.980 3.650 3.650 26,025 -0.30(-7.59%)
Mar 20, 2020 4.250 4.250 3.600 3.950 29,886 -0.23(-5.50%)
Mar 19, 2020 4.000 4.220 3.840 4.180 14,360 -0.03(-0.71%)
Mar 18, 2020 4.000 4.240 3.760 4.210 30,058 -0.35(-7.68%)
Mar 17, 2020 3.970 4.590 3.960 4.560 27,400 +0.61(+15.44%)
Mar 16, 2020 3.920 4.080 3.500 3.950 43,319 -0.09(-2.23%)
Mar 13, 2020 4.100 4.300 3.900 4.040 38,422 +0.04(+1.00%)
Mar 12, 2020 4.380 4.380 3.740 4.000 67,782 -0.32(-7.41%)
Mar 11, 2020 4.920 4.920 4.320 4.320 58,266 -0.57(-11.66%)
Mar 10, 2020 4.910 5.500 4.880 4.890 14,873 -0.12(-2.40%)
Mar 09, 2020 5.100 5.230 4.880 5.010 57,144 -0.36(-6.70%)
Mar 06, 2020 5.320 5.380 5.320 5.370 16,833 -0.33(-5.79%)
Mar 05, 2020 5.690 5.720 5.210 5.700 22,464 +0.00(+0.00%)
Mar 04, 2020 5.460 5.970 5.460 5.700 17,803 +0.20(+3.64%)
Mar 03, 2020 5.990 5.990 5.500 5.500 52,626 -0.40(-6.78%)
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.