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 (%)
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%)
Oct 01, 2021 2.270 2.350 2.160 2.350 74,250 +0.04(+1.73%)
Sep 30, 2021 2.290 2.340 2.280 2.310 10,135 -0.04(-1.70%)
Sep 29, 2021 2.200 2.470 2.160 2.350 47,003 +0.13(+5.86%)
Sep 28, 2021 2.370 2.410 2.220 2.220 74,610 -0.20(-8.45%)
Sep 27, 2021 2.440 2.450 2.380 2.425 17,339 -0.04(-1.42%)
Sep 24, 2021 2.480 2.480 2.420 2.460 9,380 -0.02(-0.81%)
Sep 23, 2021 2.410 2.500 2.360 2.480 27,355 +0.07(+2.90%)
Sep 22, 2021 2.450 2.500 2.410 2.410 36,222 -0.05(-2.03%)
Sep 21, 2021 2.650 2.650 2.350 2.460 30,559 +0.05(+2.07%)
Sep 20, 2021 2.600 2.600 2.380 2.410 28,750 -0.07(-2.82%)
Sep 17, 2021 2.480 2.510 2.400 2.480 21,155 -0.01(-0.40%)
Sep 16, 2021 2.570 2.590 2.490 2.490 20,600 -0.13(-4.96%)
Sep 15, 2021 2.470 2.700 2.460 2.620 47,622 -0.01(-0.38%)
Sep 14, 2021 2.490 2.680 2.360 2.630 73,222 +0.13(+5.20%)
Sep 13, 2021 2.510 2.670 2.350 2.500 73,395 -0.10(-3.85%)
Sep 10, 2021 2.320 2.600 2.270 2.600 82,149 +0.27(+11.59%)
Sep 09, 2021 2.260 2.430 2.260 2.330 17,100 -0.01(-0.43%)
Sep 08, 2021 2.220 2.340 2.210 2.340 24,128 +0.01(+0.43%)
Sep 07, 2021 2.410 2.470 2.330 2.330 14,925 -0.07(-2.92%)
Sep 03, 2021 2.400 2.400 2.400 0 +0.14(+6.19%)
Sep 02, 2021 2.170 2.260 2.150 2.260 40,667 +0.09(+4.15%)
Sep 01, 2021 2.110 2.180 2.110 2.170 11,650 +0.03(+1.40%)
Aug 31, 2021 2.200 2.200 2.120 2.140 68,073 -0.01(-0.47%)
Aug 30, 2021 2.060 2.250 2.060 2.150 44,484 +0.06(+2.87%)
Aug 27, 2021 2.090 2.110 2.010 2.090 68,902 -0.01(-0.48%)
Aug 26, 2021 2.040 2.150 2.040 2.100 26,360 -0.10(-4.55%)
Aug 25, 2021 2.130 2.200 2.120 2.200 16,803 +0.00(+0.00%)
Aug 24, 2021 2.100 2.200 2.020 2.200 52,576 +0.07(+3.29%)
Aug 23, 2021 2.340 2.400 2.130 2.130 123,186 -0.21(-8.97%)
Aug 20, 2021 2.290 2.370 2.200 2.340 48,587 +0.06(+2.63%)
Aug 19, 2021 1.940 2.360 1.940 2.280 83,884 +0.35(+18.13%)
Aug 18, 2021 2.270 2.270 1.870 1.930 119,299 -0.20(-9.39%)
Aug 17, 2021 2.430 2.430 2.130 2.130 175,468 -0.37(-14.80%)
Aug 16, 2021 2.370 2.500 2.250 2.500 61,278 +0.20(+8.70%)
Aug 13, 2021 2.380 2.380 2.300 2.300 66,410 -0.16(-6.50%)
Aug 12, 2021 2.260 2.500 2.230 2.460 47,224 +0.19(+8.37%)
Aug 11, 2021 2.300 2.300 2.170 2.270 49,874 -0.02(-0.87%)
Aug 10, 2021 2.310 2.310 2.210 2.290 14,095 -0.04(-1.72%)
Aug 09, 2021 2.490 2.490 2.330 2.330 13,360 -0.10(-4.12%)
Aug 06, 2021 2.470 2.490 2.410 2.430 42,423 -0.01(-0.41%)
Aug 05, 2021 2.490 2.490 2.390 2.440 24,720 +0.04(+1.67%)
Aug 04, 2021 2.670 2.680 2.400 2.400 36,721 -0.28(-10.45%)
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.