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 (%)
Mar 29, 2019 0.4600 0.4600 0.4200 0.4350 682,172 +0.02(+3.57%)
Mar 28, 2019 0.4200 0.4300 0.4000 0.4200 411,427 +0.01(+2.44%)
Mar 27, 2019 0.4200 0.4200 0.4100 0.4100 188,188 -0.01(-1.20%)
Mar 26, 2019 0.3800 0.4250 0.3800 0.4150 518,919 +0.03(+9.21%)
Mar 25, 2019 0.3850 0.3850 0.3650 0.3800 36,588 +0.00(+0.00%)
Mar 22, 2019 0.3850 0.3850 0.3750 0.3800 146,679 -0.02(-3.80%)
Mar 21, 2019 0.4000 0.4000 0.3900 0.3950 97,461 -0.01(-1.25%)
Mar 20, 2019 0.4000 0.4000 0.3900 0.4000 232,550 +0.00(+0.00%)
Mar 19, 2019 0.4100 0.4150 0.3950 0.4000 417,289 -0.03(-6.98%)
Mar 18, 2019 0.4250 0.4300 0.4100 0.4300 282,838 +0.02(+4.88%)
Mar 15, 2019 0.4100 0.4250 0.4000 0.4100 372,657 +0.00(+0.00%)
Mar 14, 2019 0.4350 0.4350 0.4100 0.4100 406,327 -0.03(-6.82%)
Mar 13, 2019 0.4450 0.4450 0.4200 0.4400 573,993 -0.01(-1.12%)
Mar 12, 2019 0.4600 0.4600 0.4400 0.4450 530,198 -0.01(-2.20%)
Mar 11, 2019 0.4200 0.4600 0.4100 0.4550 528,535 +0.05(+10.98%)
Mar 08, 2019 0.4100 0.4100 0.4000 0.4100 115,993 +0.01(+2.50%)
Mar 07, 2019 0.4350 0.4500 0.4000 0.4000 706,242 -0.03(-6.98%)
Mar 06, 2019 0.4250 0.4350 0.4150 0.4300 305,323 +0.01(+2.38%)
Mar 05, 2019 0.4000 0.4200 0.4000 0.4200 377,419 +0.02(+6.33%)
Mar 04, 2019 0.4100 0.4100 0.3900 0.3950 362,285 -0.01(-3.66%)
Mar 01, 2019 0.4100 0.4200 0.3850 0.4100 367,568 +0.00(+0.00%)
Feb 28, 2019 0.3950 0.4300 0.3900 0.4100 1,384,603 +0.04(+12.33%)
Feb 27, 2019 0.3450 0.3700 0.2800 0.3650 2,261,725 +0.03(+10.61%)
Feb 26, 2019 0.3400 0.3400 0.3300 0.3300 82,000 -0.01(-2.94%)
Feb 25, 2019 0.3300 0.3400 0.3150 0.3400 150,000 +0.01(+3.03%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3300 58,000 -0.01(-2.94%)
Feb 21, 2019 0.3150 0.3400 0.3150 0.3400 205,000 +0.04(+11.48%)
Feb 20, 2019 0.3300 0.3300 0.3000 0.3050 107,000 -0.03(-7.58%)
Feb 19, 2019 0.3350 0.3350 0.3150 0.3300 59,769 -0.01(-1.49%)
Feb 15, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Feb 14, 2019 0.3300 0.3350 0.3300 0.3300 87,000 -0.01(-2.94%)
Feb 13, 2019 0.3350 0.3400 0.3350 0.3400 50,560 +0.02(+4.62%)
Feb 12, 2019 0.3400 0.3400 0.3250 0.3250 40,500 -0.02(-4.41%)
Feb 11, 2019 0.3400 0.3450 0.3400 0.3400 38,500 -0.00(-1.45%)
Feb 08, 2019 0.3300 0.3450 0.3300 0.3450 15,880 +0.01(+4.55%)
Feb 07, 2019 0.3400 0.3400 0.3150 0.3300 127,858 -0.01(-2.94%)
Feb 06, 2019 0.3300 0.3450 0.3300 0.3400 40,000 +0.01(+3.03%)
Feb 05, 2019 0.3400 0.3400 0.3300 0.3300 6,710 +0.00(+0.00%)
Feb 04, 2019 0.3500 0.3500 0.3300 0.3300 90,500 -0.02(-5.71%)
Feb 01, 2019 0.3650 0.3650 0.3500 0.3500 38,200 +0.00(+0.00%)
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%)
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.