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 (%)
Feb 28, 2018 0.3700 0.3750 0.3600 0.3750 25,973 +0.02(+4.17%)
Feb 27, 2018 0.3700 0.3700 0.3600 0.3600 3,300 -0.02(-4.00%)
Feb 26, 2018 0.3750 0.3750 0.3750 0.3750 10,500 +0.01(+1.35%)
Feb 23, 2018 0.3650 0.3700 0.3650 0.3700 44,477 +0.00(+0.00%)
Feb 22, 2018 0.3600 0.3700 0.3600 0.3700 37,200 +0.01(+1.37%)
Feb 21, 2018 0.3600 0.3750 0.3600 0.3650 49,400 +0.01(+1.39%)
Feb 20, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
Feb 14, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2018 0.4000 0.3700 78,703 -0.01(-2.63%)
Feb 12, 2018 0.4000 0.4000 0.3800 0.3800 28,200 +0.00(+0.00%)
Feb 09, 2018 0.3900 0.4000 0.3800 0.3800 112,400 -0.03(-7.32%)
Feb 08, 2018 0.4000 0.4100 0.3850 0.4100 37,300 +0.00(+0.00%)
Feb 07, 2018 0.3800 0.4100 0.3800 0.4100 98,500 +0.00(+0.00%)
Feb 06, 2018 0.3950 0.4200 0.3950 0.4100 12,960 +0.01(+2.50%)
Feb 05, 2018 0.4350 0.4350 0.4300 0.4000 45,300 -0.04(-9.09%)
Feb 02, 2018 0.4050 0.4500 0.4000 0.4400 233,204 +0.01(+2.33%)
Feb 01, 2018 0.4400 0.3900 0.4300 345,853 +0.03(+8.86%)
Jan 31, 2018 0.4200 0.4200 0.3750 0.3950 158,400 -0.01(-3.66%)
Jan 30, 2018 0.3550 0.4100 0.3550 0.4100 243,000 +0.04(+12.33%)
Jan 26, 2018 0.3650 0.3650 0.3650 54 +0.01(+1.39%)
Jan 25, 2018 0.3600 0.3600 0.3500 0.3600 111,500 +0.01(+2.86%)
Jan 24, 2018 0.3500 0.3600 0.3500 0.3500 33,900 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3500 0.3300 0.3500 139,543 -0.01(-1.41%)
Jan 22, 2018 0.3650 0.3650 0.3550 0.3550 5,000 -0.01(-1.39%)
Jan 19, 2018 0.3600 0.3600 0.3500 0.3600 127,500 -0.03(-7.69%)
Jan 18, 2018 0.3600 0.3900 0.3600 0.3900 8,900 +0.04(+11.43%)
Jan 17, 2018 0.3500 0.3600 0.3500 0.3500 241,070 +0.00(+0.00%)
Jan 16, 2018 0.3600 0.3600 0.3500 0.3500 86,750 -0.01(-2.78%)
Jan 15, 2018 0.4000 0.4000 0.3600 0.3600 87,250 -0.04(-10.00%)
Jan 12, 2018 0.4000 0.4250 0.3800 0.4000 331,495 +0.05(+14.29%)
Jan 10, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 09, 2018 0.3900 0.3900 0.3600 0.3600 22,160 -0.04(-10.00%)
Jan 08, 2018 0.4400 0.4400 0.4000 0.4000 110,010 -0.04(-9.09%)
Jan 05, 2018 0.3500 0.4700 0.3400 0.4400 247,192 +0.09(+25.71%)
Jan 04, 2018 0.3500 0.3500 0.3500 0.3500 10,000 -0.02(-5.41%)
Jan 03, 2018 0.3500 0.3700 0.3500 0.3700 27,500 +0.02(+5.71%)
Jan 02, 2018 0.3500 0.3500 0.3500 0.3500 16,000 +0.00(+0.00%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2017 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Dec 27, 2017 0.3900 0.3900 0.3900 0.3900 9,000 +0.04(+11.43%)
Dec 22, 2017 0.3500 0.3500 0.3500 0.3500 2,083 +0.01(+2.94%)
Dec 20, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 19, 2017 0.3400 0.3500 0.3400 0.3400 30,000 +0.00(+0.00%)
Dec 18, 2017 0.3700 0.3700 0.3350 0.3400 64,500 -0.04(-10.53%)
Dec 15, 2017 0.3800 0.3800 0.3800 0.3800 57,000 +0.02(+5.56%)
Dec 14, 2017 0.3900 0.3900 0.3600 0.3600 245,000 -0.02(-5.26%)
Dec 11, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 07, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
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.