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 (%)
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%)
Nov 01, 2018 0.3400 0.3500 0.3350 0.3350 144,500 +0.01(+1.52%)
Oct 31, 2018 0.3500 0.3500 0.3250 0.3300 89,399 -0.02(-7.04%)
Oct 30, 2018 0.3600 0.3600 0.3550 0.3550 72,500 +0.00(+0.00%)
Oct 29, 2018 0.3850 0.3900 0.3550 0.3550 94,500 -0.01(-2.74%)
Oct 26, 2018 0.3700 0.3700 0.3650 0.3650 70,500 +0.01(+1.39%)
Oct 25, 2018 0.3500 0.3650 0.3500 0.3600 181,000 +0.01(+2.86%)
Oct 24, 2018 0.3750 0.3800 0.3500 0.3500 105,900 -0.02(-5.41%)
Oct 23, 2018 0.3800 0.3800 0.3700 0.3700 35,500 -0.03(-7.50%)
Oct 22, 2018 0.3950 0.4000 0.3750 0.4000 104,500 +0.01(+1.27%)
Oct 19, 2018 0.3800 0.3950 0.3700 0.3950 85,500 -0.01(-1.25%)
Oct 18, 2018 0.3850 0.4000 0.3850 0.4000 42,199 +0.02(+3.90%)
Oct 17, 2018 0.4000 0.4000 0.3800 0.3850 32,200 -0.02(-3.75%)
Oct 16, 2018 0.4000 0.4050 0.3800 0.4000 161,000 +0.00(+0.00%)
Oct 15, 2018 0.4000 0.4050 0.3950 0.4000 269,400 +0.00(+0.00%)
Oct 12, 2018 0.3750 0.4050 0.3750 0.4000 191,500 +0.03(+6.67%)
Oct 11, 2018 0.3900 0.3900 0.3750 0.3750 107,000 -0.03(-6.25%)
Oct 10, 2018 0.4000 0.4000 0.3850 0.4000 93,500 +0.00(+0.00%)
Oct 09, 2018 0.3900 0.4100 0.3900 0.4000 508,079 +0.02(+3.90%)
Oct 05, 2018 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Oct 04, 2018 0.4000 0.4000 0.3700 0.3700 120,000 -0.02(-3.90%)
Oct 03, 2018 0.3950 0.4000 0.3850 0.3850 761,900 -0.02(-6.10%)
Oct 02, 2018 0.3900 0.4150 0.3850 0.4100 264,500 -0.01(-2.38%)
Oct 01, 2018 0.3850 0.4200 0.3750 0.4200 150,797 +0.00(+0.00%)
Sep 28, 2018 0.4200 0.4300 0.3900 0.4200 269,500 +0.01(+1.20%)
Sep 27, 2018 0.3700 0.4150 0.3700 0.4150 147,600 +0.05(+13.70%)
Sep 26, 2018 0.3600 0.3700 0.3500 0.3650 74,500 +0.02(+7.35%)
Sep 25, 2018 0.4000 0.4000 0.3200 0.3400 1,307,500 -0.06(-15.00%)
Sep 24, 2018 0.4000 0.4000 0.3850 0.4000 180,200 -0.01(-3.61%)
Sep 21, 2018 0.3800 0.4200 0.3700 0.4150 162,991 +0.05(+15.28%)
Sep 20, 2018 0.4000 0.4250 0.3600 0.3600 236,100 -0.05(-12.20%)
Sep 19, 2018 0.4200 0.4400 0.4000 0.4100 113,150 -0.01(-1.20%)
Sep 18, 2018 0.4200 0.4200 0.4000 0.4150 277,800 +0.01(+3.75%)
Sep 17, 2018 0.4400 0.4400 0.3800 0.4000 221,767 -0.05(-11.11%)
Sep 14, 2018 0.4600 0.4600 0.4450 0.4500 91,550 +0.00(+0.00%)
Sep 13, 2018 0.4600 0.4600 0.4300 0.4500 137,125 -0.02(-4.26%)
Sep 12, 2018 0.5000 0.5000 0.4700 0.4700 201,100 -0.03(-6.00%)
Sep 11, 2018 0.5000 0.5100 0.5000 0.5000 13,900 -0.03(-5.66%)
Sep 10, 2018 0.5300 0.5300 0.4850 0.5300 305,275 -0.02(-3.64%)
Sep 07, 2018 0.5500 0.5500 0.5300 0.5500 28,500 +0.02(+3.77%)
Sep 06, 2018 0.5300 0.5500 0.5300 0.5300 65,607 +0.00(+0.00%)
Sep 05, 2018 0.5500 0.5500 0.5300 0.5300 154,400 -0.01(-1.85%)
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.