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 (%)
Apr 28, 2023 0.4050 0.4050 0.4000 0.4000 12,133 +0.00(+0.00%)
Apr 27, 2023 0.4200 0.4200 0.4000 0.4000 12,742 -0.02(-4.76%)
Apr 26, 2023 0.4200 0.4200 0.4200 0.4200 3,833 +0.01(+1.20%)
Apr 25, 2023 0.4150 0.4150 0.4150 0.4150 500 +0.02(+6.41%)
Apr 24, 2023 0.4500 0.4500 0.3900 0.3900 13,192 -0.04(-9.30%)
Apr 21, 2023 0.4700 0.5700 0.4200 0.4300 29,760 -0.11(-20.37%)
Apr 20, 2023 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
Apr 19, 2023 0.6100 0.6100 0.5000 0.5600 14,150 -0.05(-8.20%)
Apr 18, 2023 0.5600 0.6200 0.5100 0.6100 20,726 -0.02(-3.17%)
Apr 17, 2023 0.5700 0.6300 0.5300 0.6300 8,100 +0.08(+14.55%)
Apr 14, 2023 0.4750 1.000 0.4700 0.5500 87,266 +0.14(+32.53%)
Apr 13, 2023 0.4300 0.4300 0.4150 0.4150 3,516 -0.05(-10.75%)
Apr 12, 2023 0.4600 0.4650 0.4600 0.4650 6,588 +0.02(+3.33%)
Apr 11, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.05(+12.50%)
Apr 10, 2023 0.4100 0.4100 0.4000 0.4000 1,366 -0.02(-4.76%)
Apr 06, 2023 0.4200 0 +0.00(+0.00%)
Apr 05, 2023 0.4200 0.4300 0.4050 0.4200 22,783 -0.03(-6.67%)
Apr 04, 2023 0.5200 0.5200 0.4000 0.4500 49,425 -0.04(-8.16%)
Apr 03, 2023 0.4100 0.6400 0.4100 0.4900 123,471 +0.08(+18.07%)
Mar 31, 2023 0.4500 0.4800 0.4000 0.4150 100,314 -0.08(-16.16%)
Mar 30, 2023 0.9000 0.9100 0.4400 0.4950 147,864 -0.48(-49.49%)
Mar 29, 2023 0.9800 0.9800 0.9800 0.9800 1,538 +0.06(+6.52%)
Mar 28, 2023 0.9900 1.040 0.9200 0.9200 5,900 -0.15(-14.02%)
Mar 24, 2023 1.070 1.070 126 +0.16(+17.58%)
Mar 23, 2023 0.9100 0.9100 0.9100 0.9100 500 -0.04(-4.21%)
Mar 22, 2023 0.9500 0.9500 0.9500 0.9500 1,233 -0.01(-1.04%)
Mar 20, 2023 0.9600 0.9600 732 -0.10(-9.43%)
Mar 17, 2023 1.060 1.110 1.050 1.060 9,065 -0.05(-4.50%)
Mar 16, 2023 1.070 1.110 1.070 1.110 1,201 +0.05(+4.72%)
Mar 15, 2023 1.070 1.070 1.060 1.060 4,198 -0.03(-2.75%)
Mar 14, 2023 1.100 1.190 1.080 1.090 3,013 -0.21(-16.15%)
Mar 13, 2023 1.300 1.300 1.300 1.300 1,353 +0.24(+22.64%)
Mar 10, 2023 1.060 1.060 1.060 1.060 1,039 -0.12(-10.17%)
Mar 09, 2023 1.170 1.180 1.170 1.180 600 -0.02(-1.67%)
Mar 08, 2023 1.170 1.200 1.170 1.200 600 +0.02(+1.69%)
Mar 07, 2023 1.160 1.180 1.070 1.180 30,731 -0.03(-2.48%)
Mar 03, 2023 1.210 2 -0.05(-3.97%)
Mar 02, 2023 1.180 1.260 1.180 1.260 12,830 +0.01(+0.80%)
Mar 01, 2023 1.240 1.250 1.240 1.250 831 +0.07(+5.93%)
Feb 28, 2023 1.270 1.270 1.180 1.180 4,400 -0.12(-9.23%)
Feb 27, 2023 1.300 1.490 1.180 1.300 25,520 +0.00(+0.00%)
Feb 24, 2023 1.300 1.300 1.290 1.300 1,200 -0.04(-2.99%)
Feb 23, 2023 1.250 1.390 1.250 1.340 9,600 +0.12(+9.84%)
Feb 22, 2023 1.290 1.290 1.220 1.220 1,780 -0.05(-3.94%)
Feb 21, 2023 1.300 1.300 1.250 1.270 4,900 -0.03(-2.31%)
Feb 17, 2023 1.300 0 -0.04(-2.99%)
Feb 16, 2023 1.470 1.470 1.340 1.340 1,704 -0.09(-6.29%)
Feb 15, 2023 1.440 1.440 1.390 1.430 10,350 +0.17(+13.49%)
Feb 14, 2023 1.260 1.260 1.260 1.260 1,100 +0.06(+5.00%)
Feb 13, 2023 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Feb 10, 2023 1.230 1.300 1.220 1.220 2,400 -0.08(-6.15%)
Feb 09, 2023 1.320 1.320 1.300 1.300 6,703 -0.02(-1.52%)
Feb 08, 2023 1.300 1.350 1.270 1.320 3,682 -0.04(-2.94%)
Feb 07, 2023 1.410 1.410 1.280 1.360 4,709 -0.05(-3.55%)
Feb 06, 2023 1.360 1.410 1.360 1.410 1,468 -0.05(-3.42%)
Feb 03, 2023 1.350 1.460 1.350 1.460 4,677 +0.13(+9.77%)
Feb 02, 2023 1.360 1.360 1.290 1.330 11,496 -0.18(-11.92%)
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.