Skip to main content
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 (%)
Jan 31, 2019 0.3500 0.3500 0.3400 0.3500 44,000 +0.00(+0.00%)
Jan 30, 2019 0.3650 0.3650 0.3500 0.3500 50,300 -0.01(-1.41%)
Jan 29, 2019 0.3550 0.3600 0.3550 0.3550 59,855 -0.03(-6.58%)
Jan 28, 2019 0.3600 0.3800 0.3600 0.3800 62,000 +0.01(+1.33%)
Jan 25, 2019 0.3500 0.3800 0.3500 0.3750 227,289 +0.03(+10.29%)
Jan 24, 2019 0.3500 0.3600 0.3400 0.3400 109,000 +0.00(+0.00%)
Jan 23, 2019 0.3500 0.3500 0.3400 0.3400 3,734 -0.00(-1.45%)
Jan 21, 2019 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Jan 18, 2019 0.3500 0.3500 0.3350 0.3350 79,000 -0.01(-1.47%)
Jan 17, 2019 0.3500 0.3500 0.3400 0.3400 19,500 +0.01(+1.49%)
Jan 16, 2019 0.3450 0.3450 0.3350 0.3350 30,000 -0.01(-4.29%)
Jan 15, 2019 0.3500 0.3500 0.3450 0.3500 129,000 +0.00(+0.00%)
Jan 14, 2019 0.3500 0.3500 0.3400 0.3500 44,178 +0.00(+0.00%)
Jan 11, 2019 0.3450 0.3500 0.3450 0.3500 188,465 +0.01(+1.45%)
Jan 10, 2019 0.3350 0.3450 0.3350 0.3450 70,000 +0.01(+4.55%)
Jan 09, 2019 0.3250 0.3300 0.3200 0.3300 47,750 +0.01(+3.13%)
Jan 08, 2019 0.3200 0.3300 0.3150 0.3200 111,700 +0.01(+1.59%)
Jan 07, 2019 0.3150 0.3200 0.3100 0.3150 111,000 +0.01(+1.61%)
Jan 04, 2019 0.3000 0.3100 0.2900 0.3100 139,400 +0.01(+3.33%)
Jan 03, 2019 0.2900 0.3000 0.2850 0.3000 110,500 +0.01(+3.45%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 28, 2018 0.3000 0.3000 0.3000 0.3000 16,000 +0.01(+3.45%)
Dec 27, 2018 0.3000 0.3000 0.2900 0.2900 36,400 -0.01(-3.33%)
Dec 24, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 21, 2018 0.2950 0.3050 0.2950 0.3050 4,500 +0.02(+5.17%)
Dec 20, 2018 0.2950 0.2950 0.2850 0.2900 25,570 +0.01(+1.75%)
Dec 19, 2018 0.2850 0.2900 0.2850 0.2850 114,000 -0.01(-3.39%)
Dec 18, 2018 0.3100 0.3100 0.2850 0.2950 56,600 -0.02(-4.84%)
Dec 17, 2018 0.3400 0.3400 0.3000 0.3100 117,000 -0.03(-8.82%)
Dec 13, 2018 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Dec 12, 2018 0.3450 0.3500 0.3350 0.3350 74,934 +0.01(+1.52%)
Dec 11, 2018 0.3450 0.3450 0.3300 0.3300 46,000 -0.02(-5.71%)
Dec 10, 2018 0.3200 0.3500 0.3200 0.3500 251,500 +0.03(+9.37%)
Dec 07, 2018 0.3200 0.3200 0.3200 0.3200 131,500 +0.01(+3.23%)
Dec 06, 2018 0.3300 0.3300 0.3100 0.3100 35,400 -0.02(-6.06%)
Dec 05, 2018 0.3300 0.3300 0.3300 0.3300 1,800 +0.02(+6.45%)
Dec 04, 2018 0.3300 0.3300 0.3100 0.3100 103,400 -0.02(-6.06%)
Dec 03, 2018 0.3300 0.3300 0.3200 0.3300 71,300 +0.00(+0.00%)
Nov 30, 2018 0.3000 0.3300 0.2950 0.3300 303,200 +0.01(+3.13%)
Nov 29, 2018 0.3100 0.3200 0.3050 0.3200 281,500 +0.02(+6.67%)
Nov 28, 2018 0.3200 0.3200 0.2950 0.3000 146,660 -0.02(-6.25%)
Nov 27, 2018 0.3400 0.3400 0.2900 0.3200 405,716 -0.02(-5.88%)
Nov 26, 2018 0.3500 0.3500 0.3400 0.3400 16,500 -0.01(-2.86%)
Nov 23, 2018 0.3400 0.3500 0.3400 0.3500 110,000 +0.01(+2.94%)
Nov 22, 2018 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Nov 21, 2018 0.3200 0.3400 0.3150 0.3400 110,500 +0.00(+0.00%)
Nov 20, 2018 0.3400 0.3400 0.3400 0.3400 9,850 +0.00(+0.00%)
Nov 19, 2018 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Nov 16, 2018 0.3200 0.3400 0.3200 0.3400 29,000 +0.02(+6.25%)
Nov 15, 2018 0.3200 0.3250 0.3200 0.3200 12,100 -0.01(-1.54%)
Nov 14, 2018 0.3400 0.3500 0.3250 0.3250 35,000 -0.02(-5.80%)
Nov 13, 2018 0.3200 0.3500 0.3000 0.3450 268,700 +0.03(+9.52%)
Nov 12, 2018 0.3500 0.3500 0.3100 0.3150 127,500 -0.03(-10.00%)
Nov 09, 2018 0.3400 0.3500 0.3400 0.3500 98,999 +0.02(+6.06%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 11,000 -0.01(-4.35%)
Nov 07, 2018 0.3400 0.3450 0.3400 0.3450 33,500 +0.00(+1.47%)
Nov 06, 2018 0.3300 0.3400 0.3300 0.3400 63,200 +0.01(+3.03%)
Nov 05, 2018 0.3300 0.3450 0.3300 0.3300 110,373 -0.01(-1.49%)
Nov 02, 2018 0.3400 0.3400 0.3300 0.3350 117,750 +0.00(+0.00%)
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.