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 (%)
Apr 30, 2021 1.680 1.790 1.680 1.790 48,617 +0.11(+6.55%)
Apr 29, 2021 1.770 1.800 1.680 1.680 107,420 -0.02(-1.18%)
Apr 28, 2021 1.790 1.810 1.690 1.700 111,927 -0.04(-2.30%)
Apr 27, 2021 1.740 1.760 1.690 1.740 371,489 +0.03(+1.75%)
Apr 26, 2021 1.710 1.800 1.700 1.710 86,239 -0.01(-0.58%)
Apr 23, 2021 1.760 1.760 1.700 1.720 59,425 -0.01(-0.58%)
Apr 22, 2021 1.850 1.850 1.720 1.730 85,682 +0.00(+0.00%)
Apr 21, 2021 1.810 1.810 1.720 1.730 133,808 -0.07(-3.89%)
Apr 20, 2021 1.850 1.860 1.740 1.800 279,930 -0.01(-0.55%)
Apr 19, 2021 1.860 1.930 1.800 1.810 71,221 -0.07(-3.72%)
Apr 16, 2021 2.080 2.100 1.880 1.880 119,816 -0.12(-6.00%)
Apr 15, 2021 1.980 2.040 1.960 2.000 130,871 +0.02(+1.01%)
Apr 14, 2021 2.070 2.100 1.950 1.980 78,836 -0.09(-4.35%)
Apr 13, 2021 2.080 2.150 2.020 2.070 71,863 +0.00(+0.00%)
Apr 12, 2021 2.130 2.200 2.050 2.070 121,608 -0.03(-1.43%)
Apr 09, 2021 2.270 2.300 2.060 2.100 266,989 -0.29(-12.13%)
Apr 08, 2021 2.350 2.390 2.350 2.390 15,209 +0.06(+2.58%)
Apr 07, 2021 2.350 2.350 2.310 2.330 5,299 +0.01(+0.43%)
Apr 06, 2021 2.320 2.360 2.300 2.320 33,180 +0.02(+0.87%)
Apr 05, 2021 2.340 2.340 2.300 2.300 18,005 -0.01(-0.43%)
Apr 01, 2021 2.310 2.310 2.310 0 -0.01(-0.43%)
Mar 31, 2021 2.270 2.350 2.270 2.320 13,213 +0.02(+0.87%)
Mar 30, 2021 2.330 2.360 2.300 2.300 65,771 -0.08(-3.36%)
Mar 29, 2021 2.540 2.670 2.350 2.380 45,774 -0.22(-8.46%)
Mar 26, 2021 2.580 2.620 2.550 2.600 30,201 -0.08(-2.99%)
Mar 25, 2021 2.570 2.680 2.510 2.680 35,638 +0.08(+3.08%)
Mar 24, 2021 2.530 2.790 2.500 2.600 82,808 +0.03(+1.17%)
Mar 23, 2021 2.800 2.800 2.570 2.570 22,411 -0.08(-3.02%)
Mar 22, 2021 2.750 2.760 2.650 2.650 18,702 -0.03(-1.12%)
Mar 19, 2021 2.530 2.680 2.500 2.680 31,098 +0.18(+7.20%)
Mar 18, 2021 2.600 2.600 2.490 2.500 51,694 -0.11(-4.21%)
Mar 17, 2021 2.730 2.730 2.610 2.610 9,597 -0.01(-0.38%)
Mar 16, 2021 2.650 2.680 2.620 2.620 32,080 -0.10(-3.68%)
Mar 15, 2021 2.670 2.730 2.670 2.720 16,783 -0.01(-0.37%)
Mar 12, 2021 2.780 2.780 2.690 2.730 6,780 -0.05(-1.80%)
Mar 11, 2021 2.670 2.800 2.670 2.780 25,183 +0.13(+4.91%)
Mar 10, 2021 2.750 2.780 2.650 2.650 21,269 -0.07(-2.57%)
Mar 09, 2021 2.750 2.750 2.670 2.720 14,788 +0.12(+4.62%)
Mar 08, 2021 2.700 2.800 2.600 2.600 51,018 +0.01(+0.39%)
Mar 05, 2021 2.700 2.790 2.460 2.590 87,396 -0.04(-1.52%)
Mar 04, 2021 2.530 2.750 2.530 2.630 20,791 +0.03(+1.15%)
Mar 03, 2021 2.810 2.830 2.600 2.600 35,968 -0.20(-7.14%)
Mar 02, 2021 2.620 2.840 2.620 2.800 55,645 +0.09(+3.32%)
Mar 01, 2021 2.650 2.750 2.540 2.710 25,081 +0.17(+6.69%)
Feb 26, 2021 2.780 2.780 2.350 2.540 36,473 -0.10(-3.79%)
Feb 25, 2021 2.660 2.770 2.620 2.640 17,746 -0.06(-2.22%)
Feb 24, 2021 2.650 2.800 2.550 2.700 39,055 -0.08(-2.88%)
Feb 23, 2021 2.890 2.950 2.750 2.780 38,511 -0.12(-4.14%)
Feb 22, 2021 2.800 2.920 2.750 2.900 54,366 +0.15(+5.45%)
Feb 19, 2021 2.770 2.770 2.700 2.750 51,248 -0.04(-1.43%)
Feb 18, 2021 2.900 2.900 2.770 2.790 34,207 -0.11(-3.79%)
Feb 17, 2021 2.980 2.980 2.890 2.900 48,453 -0.05(-1.69%)
Feb 16, 2021 3.000 3.000 2.910 2.950 121,374 +0.03(+1.03%)
Feb 12, 2021 2.920 2.920 2.920 0 +0.03(+1.04%)
Feb 11, 2021 2.850 3.050 2.850 2.890 86,756 +0.04(+1.40%)
Feb 10, 2021 2.810 2.890 2.810 2.850 44,161 -0.08(-2.73%)
Feb 09, 2021 2.930 2.980 2.800 2.930 120,173 -0.03(-1.01%)
Feb 08, 2021 3.250 3.250 2.950 2.960 152,716 -0.14(-4.52%)
Feb 05, 2021 3.150 3.150 3.000 3.100 125,621 -0.05(-1.59%)
Feb 04, 2021 3.030 3.210 3.020 3.150 387,693 +0.18(+6.06%)
Feb 03, 2021 3.050 3.050 2.870 2.970 308,681 +0.28(+10.41%)
Feb 02, 2021 2.130 3.100 2.100 2.690 318,062 +0.57(+26.89%)
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.