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 (%)
Dec 31, 2021 6.190 6.190 6.190 0 +0.09(+1.48%)
Dec 30, 2021 5.740 6.120 5.740 6.100 5,824 +0.00(+0.00%)
Dec 29, 2021 5.800 6.120 5.550 6.100 35,373 +0.19(+3.21%)
Dec 23, 2021 5.910 5.910 5.910 0 +0.06(+1.03%)
Dec 22, 2021 6.050 6.070 5.700 5.850 19,697 -0.31(-5.03%)
Dec 21, 2021 6.200 6.200 6.000 6.160 4,309 +0.06(+0.98%)
Dec 20, 2021 5.800 6.100 5.720 6.100 12,117 +0.30(+5.17%)
Dec 17, 2021 5.660 5.870 5.650 5.800 5,636 +0.27(+4.88%)
Dec 16, 2021 5.370 5.610 5.280 5.530 8,677 +0.25(+4.73%)
Dec 15, 2021 5.110 6.320 5.110 5.280 56,336 +0.17(+3.33%)
Dec 14, 2021 5.150 5.250 5.100 5.110 2,583 -0.07(-1.35%)
Dec 13, 2021 5.260 5.260 5.180 5.180 6,605 -0.02(-0.38%)
Dec 10, 2021 5.310 5.350 5.200 5.200 13,286 -0.15(-2.80%)
Dec 09, 2021 5.260 5.370 5.200 5.350 6,100 +0.08(+1.52%)
Dec 08, 2021 5.090 5.300 5.080 5.270 4,670 +0.09(+1.74%)
Dec 07, 2021 5.710 5.710 5.180 5.180 13,479 +0.11(+2.17%)
Dec 06, 2021 5.310 5.310 5.060 5.070 29,840 -0.51(-9.14%)
Dec 03, 2021 5.510 5.580 5.250 5.580 15,849 +0.13(+2.39%)
Dec 02, 2021 5.500 5.530 5.400 5.450 18,900 +0.00(+0.00%)
Dec 01, 2021 5.540 5.650 5.450 5.450 2,673 -0.08(-1.45%)
Nov 30, 2021 5.900 5.990 5.530 5.530 9,065 -0.17(-2.98%)
Nov 29, 2021 5.700 5.760 5.600 5.700 3,516 -0.04(-0.70%)
Nov 26, 2021 5.460 5.740 5.380 5.740 6,174 +0.29(+5.32%)
Nov 25, 2021 5.480 5.700 5.350 5.450 7,883 +0.10(+1.87%)
Nov 24, 2021 5.900 5.910 5.210 5.350 42,461 +3.11(+138.84%)
Nov 23, 2021 2.010 2.500 2.010 2.240 102,903 +0.06(+2.75%)
Nov 22, 2021 1.960 2.180 1.930 2.180 29,537 +0.08(+3.81%)
Nov 19, 2021 2.000 2.100 1.920 2.100 20,606 +0.11(+5.53%)
Nov 18, 2021 1.940 1.990 1.850 1.990 61,947 -0.01(-0.50%)
Nov 17, 2021 2.010 2.010 1.900 2.000 46,059 +0.00(+0.00%)
Nov 16, 2021 2.090 2.090 1.950 2.000 48,447 -0.04(-1.96%)
Nov 15, 2021 2.080 2.110 2.000 2.040 71,363 -0.09(-4.23%)
Nov 12, 2021 2.110 2.150 2.060 2.130 18,035 +0.02(+0.95%)
Nov 11, 2021 2.080 2.150 2.080 2.110 13,443 +0.00(+0.00%)
Nov 10, 2021 2.190 2.110 45,158 -0.10(-4.52%)
Nov 09, 2021 2.280 2.280 2.200 2.210 8,004 -0.13(-5.56%)
Nov 08, 2021 2.240 2.350 2.180 2.340 41,832 +0.06(+2.63%)
Nov 05, 2021 2.250 2.310 2.250 2.280 23,739 -0.02(-0.87%)
Nov 04, 2021 2.330 2.330 2.280 2.300 10,213 -0.03(-1.29%)
Nov 03, 2021 2.340 2.350 2.310 2.330 2,784 +0.03(+1.30%)
Nov 02, 2021 2.330 2.360 2.230 2.300 16,858 -0.03(-1.29%)
Nov 01, 2021 2.240 2.330 2.230 2.330 10,845 +0.03(+1.30%)
Oct 29, 2021 2.390 2.390 2.270 2.300 5,410 +0.04(+1.77%)
Oct 28, 2021 2.250 2.350 2.230 2.260 89,792 -0.12(-5.04%)
Oct 27, 2021 2.300 2.380 2.290 2.380 49,714 +0.03(+1.28%)
Oct 26, 2021 2.250 2.400 2.350 37,848 +0.00(+0.00%)
Oct 25, 2021 2.260 2.350 2.250 2.350 4,876 +0.02(+0.86%)
Oct 22, 2021 2.130 2.330 2.050 2.330 63,008 +0.12(+5.43%)
Oct 21, 2021 2.280 2.290 2.200 2.210 19,901 -0.13(-5.56%)
Oct 20, 2021 2.380 2.380 2.300 2.340 21,788 +0.00(+0.00%)
Oct 19, 2021 2.250 2.340 2.200 2.340 37,079 +0.22(+10.38%)
Oct 18, 2021 2.200 2.220 2.120 2.120 23,087 -0.12(-5.36%)
Oct 15, 2021 2.300 2.310 2.220 2.240 11,714 -0.07(-3.03%)
Oct 14, 2021 2.300 2.310 2.280 2.310 14,188 +0.00(+0.00%)
Oct 13, 2021 2.210 2.310 2.200 2.310 26,109 +0.03(+1.32%)
Oct 12, 2021 2.230 2.320 2.200 2.280 13,030 +0.04(+1.79%)
Oct 08, 2021 2.240 2.240 2.240 0 -0.04(-1.75%)
Oct 07, 2021 2.300 2.340 2.250 2.280 7,501 -0.01(-0.44%)
Oct 06, 2021 2.310 2.320 2.270 2.290 4,022 -0.02(-0.87%)
Oct 05, 2021 2.180 2.330 2.160 2.310 37,789 +0.11(+5.00%)
Oct 04, 2021 2.230 2.320 2.150 2.200 40,881 -0.15(-6.38%)
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.