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 26, 2021 2.780 2.780 2.350 2.540 36,473 -0.10(-3.79%)
Feb 25, 2021 2.660 2.770 2.620 2.640 17,746 -0.06(-2.22%)
Feb 24, 2021 2.650 2.800 2.550 2.700 39,055 -0.08(-2.88%)
Feb 23, 2021 2.890 2.950 2.750 2.780 38,511 -0.12(-4.14%)
Feb 22, 2021 2.800 2.920 2.750 2.900 54,366 +0.15(+5.45%)
Feb 19, 2021 2.770 2.770 2.700 2.750 51,248 -0.04(-1.43%)
Feb 18, 2021 2.900 2.900 2.770 2.790 34,207 -0.11(-3.79%)
Feb 17, 2021 2.980 2.980 2.890 2.900 48,453 -0.05(-1.69%)
Feb 16, 2021 3.000 3.000 2.910 2.950 121,374 +0.03(+1.03%)
Feb 12, 2021 2.920 2.920 2.920 0 +0.03(+1.04%)
Feb 11, 2021 2.850 3.050 2.850 2.890 86,756 +0.04(+1.40%)
Feb 10, 2021 2.810 2.890 2.810 2.850 44,161 -0.08(-2.73%)
Feb 09, 2021 2.930 2.980 2.800 2.930 120,173 -0.03(-1.01%)
Feb 08, 2021 3.250 3.250 2.950 2.960 152,716 -0.14(-4.52%)
Feb 05, 2021 3.150 3.150 3.000 3.100 125,621 -0.05(-1.59%)
Feb 04, 2021 3.030 3.210 3.020 3.150 387,693 +0.18(+6.06%)
Feb 03, 2021 3.050 3.050 2.870 2.970 308,681 +0.28(+10.41%)
Feb 02, 2021 2.130 3.100 2.100 2.690 318,062 +0.57(+26.89%)
Feb 01, 2021 2.130 2.190 2.110 2.120 30,133 +0.00(+0.00%)
Jan 29, 2021 2.180 2.280 2.120 2.120 29,563 -0.04(-1.85%)
Jan 28, 2021 2.110 2.270 2.030 2.160 28,969 -0.02(-0.92%)
Jan 27, 2021 2.400 2.400 2.070 2.180 68,935 -0.13(-5.63%)
Jan 26, 2021 2.540 2.540 2.260 2.310 118,144 -0.24(-9.41%)
Jan 25, 2021 2.620 2.640 2.480 2.550 41,602 +0.00(+0.00%)
Jan 22, 2021 2.530 2.670 2.500 2.550 42,533 -0.14(-5.20%)
Jan 21, 2021 2.840 3.000 2.570 2.690 182,009 -0.07(-2.54%)
Jan 20, 2021 2.390 2.800 2.340 2.760 164,150 +0.45(+19.48%)
Jan 19, 2021 2.220 2.310 2.130 2.310 99,875 +0.12(+5.48%)
Jan 18, 2021 2.000 2.200 1.990 2.190 105,559 +0.19(+9.50%)
Jan 15, 2021 1.950 2.000 1.930 2.000 55,447 +0.09(+4.71%)
Jan 14, 2021 1.900 2.040 1.880 1.910 40,761 +0.01(+0.53%)
Jan 13, 2021 1.890 1.900 1.870 1.900 15,390 +0.03(+1.60%)
Jan 12, 2021 1.890 1.910 1.840 1.870 34,782 +0.02(+1.08%)
Jan 11, 2021 1.900 1.910 1.840 1.850 30,601 -0.05(-2.63%)
Jan 08, 2021 1.900 1.930 1.860 1.900 40,602 -0.02(-1.04%)
Jan 07, 2021 1.900 1.920 1.870 1.920 34,834 +0.03(+1.59%)
Jan 06, 2021 1.940 1.940 1.830 1.890 23,495 -0.03(-1.56%)
Jan 05, 2021 1.900 1.950 1.850 1.920 52,937 -0.08(-4.00%)
Jan 04, 2021 1.810 2.000 1.810 2.000 46,151 +0.15(+8.11%)
Dec 31, 2020 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 30, 2020 1.890 1.900 1.860 1.900 24,026 +0.01(+0.53%)
Dec 29, 2020 1.790 1.900 1.790 1.890 117,405 +0.11(+6.18%)
Dec 24, 2020 1.780 1.780 1.780 0 -0.04(-2.20%)
Dec 23, 2020 1.750 1.850 1.700 1.820 47,993 +0.08(+4.60%)
Dec 22, 2020 1.750 1.760 1.720 1.740 78,301 +0.03(+1.75%)
Dec 21, 2020 1.750 1.750 1.680 1.710 73,455 -0.04(-2.29%)
Dec 18, 2020 1.720 1.750 1.700 1.750 20,092 +0.00(+0.00%)
Dec 17, 2020 1.730 1.770 1.710 1.750 25,601 -0.01(-0.57%)
Dec 16, 2020 1.790 1.800 1.710 1.760 32,528 -0.01(-0.56%)
Dec 15, 2020 1.840 1.840 1.730 1.770 31,931 +0.00(+0.00%)
Dec 14, 2020 1.850 1.850 1.770 1.770 59,391 -0.03(-1.67%)
Dec 11, 2020 1.890 1.890 1.800 1.800 25,704 -0.08(-4.26%)
Dec 10, 2020 1.900 1.910 1.880 1.880 45,745 -0.02(-1.05%)
Dec 09, 2020 1.940 1.940 1.870 1.900 48,024 +0.01(+0.53%)
Dec 08, 2020 1.950 1.980 1.840 1.890 70,472 -0.05(-2.58%)
Dec 07, 2020 2.000 2.000 1.880 1.940 124,336 +0.04(+2.11%)
Dec 04, 2020 1.750 1.980 1.700 1.900 128,817 +0.15(+8.57%)
Dec 03, 2020 1.650 1.750 1.570 1.750 49,959 +0.14(+8.70%)
Dec 02, 2020 1.750 1.750 1.600 1.610 103,790 -0.08(-4.73%)
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.