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 (%)
Jul 31, 2020 3.140 3.140 3.140 0 -0.04(-1.26%)
Jul 30, 2020 3.180 3.200 3.050 3.180 39,150 +0.00(+0.00%)
Jul 29, 2020 3.200 3.200 3.150 3.180 23,327 -0.02(-0.63%)
Jul 28, 2020 3.210 3.210 3.160 3.200 18,986 -0.10(-3.03%)
Jul 27, 2020 3.310 3.330 3.190 3.300 22,830 -0.01(-0.30%)
Jul 24, 2020 3.310 3.310 3.110 3.310 14,911 +0.00(+0.00%)
Jul 23, 2020 3.410 3.410 3.260 3.310 27,727 -0.06(-1.78%)
Jul 22, 2020 3.260 3.370 3.250 3.370 14,673 +0.07(+2.12%)
Jul 21, 2020 3.420 3.420 3.230 3.300 16,302 -0.05(-1.49%)
Jul 20, 2020 3.380 3.400 3.250 3.350 27,586 +0.15(+4.69%)
Jul 17, 2020 3.300 3.380 3.130 3.200 112,189 -0.10(-3.03%)
Jul 16, 2020 3.250 3.400 3.220 3.300 30,714 +0.05(+1.54%)
Jul 15, 2020 3.250 3.250 3.170 3.250 71,833 +0.10(+3.17%)
Jul 14, 2020 3.110 3.150 3.050 3.150 11,609 +0.00(+0.00%)
Jul 13, 2020 3.050 3.250 3.050 3.150 63,820 +0.07(+2.27%)
Jul 10, 2020 3.190 3.260 3.010 3.080 190,758 -0.17(-5.23%)
Jul 09, 2020 3.410 3.450 3.230 3.250 77,628 -0.19(-5.52%)
Jul 08, 2020 3.540 3.540 3.410 3.440 80,658 -0.06(-1.71%)
Jul 07, 2020 3.550 3.600 3.500 3.500 67,000 -0.05(-1.41%)
Jul 06, 2020 3.560 3.600 3.540 3.550 72,789 -0.01(-0.28%)
Jul 03, 2020 3.650 3.650 3.560 3.560 13,529 -0.06(-1.66%)
Jul 02, 2020 3.600 3.660 3.510 3.620 162,084 +0.04(+1.12%)
Jun 30, 2020 3.580 3.580 3.580 0 +0.00(+0.00%)
Jun 29, 2020 3.640 3.640 3.550 3.580 62,870 +0.03(+0.85%)
Jun 26, 2020 3.720 3.730 3.500 3.550 144,447 -0.41(-10.35%)
Jun 25, 2020 4.040 4.040 3.900 3.960 4,125 -0.04(-1.00%)
Jun 24, 2020 4.080 4.080 3.860 4.000 31,723 +0.01(+0.25%)
Jun 23, 2020 4.100 4.100 3.980 3.990 10,008 -0.11(-2.68%)
Jun 22, 2020 4.090 4.100 4.000 4.100 29,760 +0.06(+1.49%)
Jun 19, 2020 4.090 4.100 4.010 4.040 36,108 -0.01(-0.25%)
Jun 18, 2020 4.100 4.100 4.000 4.050 15,513 -0.05(-1.22%)
Jun 17, 2020 3.980 4.100 3.960 4.100 24,730 +0.15(+3.80%)
Jun 16, 2020 3.980 3.980 3.850 3.950 25,840 +0.04(+1.02%)
Jun 15, 2020 3.680 3.930 3.630 3.910 55,572 +0.16(+4.27%)
Jun 12, 2020 3.800 3.830 3.660 3.750 45,556 +0.05(+1.35%)
Jun 11, 2020 3.810 3.920 3.670 3.700 110,389 -0.20(-5.13%)
Jun 10, 2020 4.100 4.105 3.860 3.900 98,333 -0.25(-6.02%)
Jun 09, 2020 4.180 4.180 4.145 4.150 18,005 -0.03(-0.72%)
Jun 08, 2020 4.170 4.200 4.110 4.180 55,220 +0.03(+0.72%)
Jun 05, 2020 4.130 4.240 4.070 4.150 107,617 +0.03(+0.73%)
Jun 04, 2020 4.020 4.130 4.020 4.120 65,619 +0.05(+1.23%)
Jun 03, 2020 4.070 4.150 4.000 4.070 90,305 +0.01(+0.25%)
Jun 02, 2020 4.110 4.170 4.060 4.060 34,676 -0.04(-0.98%)
Jun 01, 2020 4.100 4.340 4.090 4.100 84,877 +0.01(+0.24%)
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%)
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.