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, 2022 1.320 1.320 1.230 1.230 2,200 -0.03(-2.38%)
Nov 29, 2022 1.260 1.260 1.260 1.260 964 +0.01(+0.80%)
Nov 28, 2022 1.270 1.270 1.200 1.250 14,685 -0.08(-6.02%)
Nov 25, 2022 1.350 1.350 1.330 1.330 6,849 -0.07(-5.00%)
Nov 24, 2022 1.240 1.410 1.240 1.400 34,532 +0.17(+13.82%)
Nov 23, 2022 1.260 1.260 1.190 1.230 4,903 +0.03(+2.50%)
Nov 22, 2022 1.250 1.250 1.160 1.200 13,409 +0.03(+2.56%)
Nov 21, 2022 1.260 1.260 1.170 1.170 17,200 -0.05(-4.10%)
Nov 17, 2022 1.220 67 -0.13(-9.63%)
Nov 16, 2022 1.160 1.350 1.140 1.350 12,765 +0.20(+17.39%)
Nov 15, 2022 1.200 1.200 1.150 1.150 3,832 -0.08(-6.50%)
Nov 14, 2022 1.130 1.230 1.130 1.230 8,322 -0.02(-1.60%)
Nov 11, 2022 1.250 1.250 1.230 1.250 11,712 -0.03(-2.34%)
Nov 10, 2022 1.150 1.280 1.100 1.280 15,234 +0.08(+6.67%)
Nov 09, 2022 1.200 1.270 1.180 1.200 3,200 +0.04(+3.45%)
Nov 08, 2022 1.170 1.200 1.140 1.160 9,461 -0.10(-7.94%)
Nov 07, 2022 1.300 1.300 1.140 1.260 42,765 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.230 1.260 8,450 -0.12(-8.70%)
Nov 03, 2022 1.420 1.420 1.380 1.380 1,900 -0.08(-5.48%)
Nov 02, 2022 1.340 1.600 1.160 1.460 43,859 +0.11(+8.15%)
Nov 01, 2022 1.450 1.450 1.350 1.350 10,720 -0.04(-2.88%)
Oct 31, 2022 1.420 1.470 1.370 1.390 9,310 -0.08(-5.44%)
Oct 28, 2022 1.510 1.550 1.380 1.470 66,837 -0.23(-13.53%)
Oct 27, 2022 1.380 2.060 1.330 1.700 243,593 +0.45(+36.00%)
Oct 26, 2022 1.200 1.270 1.200 1.250 9,584 -0.02(-1.57%)
Oct 25, 2022 1.250 1.270 1.150 1.270 14,839 +0.03(+2.42%)
Oct 24, 2022 1.340 1.340 1.220 1.240 7,360 -0.04(-3.50%)
Oct 21, 2022 1.250 1.300 1.220 1.285 21,900 +0.04(+3.63%)
Oct 20, 2022 1.280 1.280 1.180 1.240 18,219 +0.04(+3.33%)
Oct 19, 2022 1.630 1.630 1.200 1.200 56,836 -0.49(-28.99%)
Oct 18, 2022 1.700 1.730 1.690 1.690 22,064 -0.04(-2.31%)
Oct 17, 2022 1.700 1.790 1.680 1.730 28,147 +0.01(+0.58%)
Oct 14, 2022 1.870 1.870 1.690 1.720 37,382 -0.20(-10.42%)
Oct 13, 2022 2.780 2.880 1.830 1.920 75,809 -0.94(-32.87%)
Oct 12, 2022 2.210 3.280 2.160 2.860 167,569 +0.64(+28.83%)
Oct 11, 2022 2.220 2.220 2.090 2.220 7,434 +0.22(+11.00%)
Oct 07, 2022 2.000 0 -0.18(-8.26%)
Oct 06, 2022 1.930 2.250 1.930 2.180 2,006 +0.25(+12.95%)
Oct 05, 2022 1.740 1.930 1.740 1.930 2,910 +0.21(+12.21%)
Oct 04, 2022 1.720 1.770 1.550 1.720 23,430 -0.02(-1.15%)
Oct 03, 2022 2.100 2.110 1.740 1.740 22,133 -0.45(-20.55%)
Sep 30, 2022 2.250 2.270 2.190 2.190 5,170 -0.02(-0.90%)
Sep 29, 2022 2.500 2.500 2.210 2.210 3,256 -0.15(-6.36%)
Sep 28, 2022 2.400 2.430 2.360 2.360 2,057 +0.00(+0.00%)
Sep 27, 2022 2.420 2.420 2.360 2.360 900 -0.01(-0.42%)
Sep 26, 2022 2.640 2.640 2.310 2.370 17,572 -0.23(-8.85%)
Sep 23, 2022 2.670 2.700 2.600 2.600 5,720 -0.13(-4.76%)
Sep 22, 2022 2.650 2.730 2.650 2.730 700 +0.09(+3.41%)
Sep 20, 2022 2.640 0 +0.10(+3.94%)
Sep 19, 2022 2.650 2.650 2.540 2.540 5,466 -0.14(-5.22%)
Sep 16, 2022 2.680 2.680 2.680 2.680 177 +0.04(+1.52%)
Sep 15, 2022 2.740 2.740 2.640 2.640 500 -0.14(-5.04%)
Sep 14, 2022 2.810 2.840 2.780 2.780 2,908 -0.12(-4.14%)
Sep 13, 2022 2.860 2.900 2.860 2.900 1,233 +0.05(+1.75%)
Sep 12, 2022 2.850 2.930 2.850 2.850 1,333 -0.07(-2.40%)
Sep 09, 2022 2.950 2.950 2.920 2.920 1,634 -0.08(-2.67%)
Sep 08, 2022 3.000 3.000 2.940 3.000 3,200 +0.10(+3.45%)
Sep 07, 2022 2.840 2.940 2.840 2.900 1,850 +0.09(+3.20%)
Sep 06, 2022 2.840 2.840 2.810 2.810 1,016 -0.17(-5.70%)
Sep 02, 2022 2.980 0 +0.02(+0.68%)
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.