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 (%)
Jun 30, 2022 4.050 5 -0.05(-1.22%)
Jun 29, 2022 4.010 4.100 4.010 4.100 3,500 +0.11(+2.76%)
Jun 28, 2022 4.070 4.070 3.990 3.990 2,230 -0.19(-4.55%)
Jun 27, 2022 4.070 4.250 4.070 4.180 1,400 +0.18(+4.50%)
Jun 24, 2022 3.710 4.000 3.710 4.000 500 -0.10(-2.44%)
Jun 23, 2022 4.200 4.210 4.100 4.100 5,946 -0.18(-4.21%)
Jun 22, 2022 4.120 4.280 4.100 4.280 3,233 +0.06(+1.42%)
Jun 21, 2022 4.200 4.220 4.050 4.220 7,205 +0.22(+5.50%)
Jun 20, 2022 4.100 4.170 4.000 4.000 850 -0.20(-4.76%)
Jun 17, 2022 3.820 4.200 3.820 4.200 4,092 +0.18(+4.48%)
Jun 16, 2022 3.790 4.030 3.790 4.020 6,153 +0.03(+0.75%)
Jun 15, 2022 3.720 4.030 3.720 3.990 1,433 -0.01(-0.25%)
Jun 14, 2022 3.990 4.000 3.990 4.000 775 +0.21(+5.54%)
Jun 13, 2022 4.140 4.150 3.790 3.790 5,059 -0.31(-7.56%)
Jun 10, 2022 4.200 4.200 4.100 4.100 2,332 -0.04(-0.97%)
Jun 09, 2022 4.280 4.280 4.140 4.140 2,225 -0.16(-3.72%)
Jun 08, 2022 4.100 4.300 4.100 4.300 8,881 +0.10(+2.38%)
Jun 07, 2022 4.020 4.200 4.020 4.200 7,491 -0.07(-1.64%)
Jun 06, 2022 3.990 4.310 3.990 4.270 11,381 -0.08(-1.84%)
Jun 03, 2022 4.350 4.400 4.350 4.350 1,501 +0.25(+6.10%)
Jun 02, 2022 4.000 4.100 3.930 4.100 32,475 -0.30(-6.82%)
Jun 01, 2022 4.600 4.610 4.300 4.400 5,668 -0.20(-4.35%)
May 31, 2022 3.700 4.760 3.700 4.600 26,516 +0.94(+25.68%)
May 30, 2022 3.660 3.660 3.660 3.660 100 -0.03(-0.81%)
May 27, 2022 3.400 3.690 3.400 3.690 5,613 +0.24(+6.96%)
May 26, 2022 3.450 3.450 3.380 3.450 1,447 +0.08(+2.37%)
May 25, 2022 2.980 3.370 2.890 3.370 10,441 +0.38(+12.71%)
May 24, 2022 2.980 2.990 2.970 2.990 800 -0.01(-0.33%)
May 20, 2022 3.000 0 +0.40(+15.38%)
May 19, 2022 2.600 2.750 2.600 2.600 4,793 -0.20(-7.14%)
May 18, 2022 2.910 2.910 2.800 2.800 3,884 -0.10(-3.45%)
May 17, 2022 2.880 2.970 2.880 2.900 3,990 +0.09(+3.20%)
May 16, 2022 2.850 2.850 2.790 2.810 5,933 -0.10(-3.44%)
May 12, 2022 2.910 0 +0.09(+3.19%)
May 11, 2022 2.880 2.950 2.810 2.820 2,411 -0.11(-3.75%)
May 10, 2022 3.040 3.040 2.700 2.930 11,033 -0.15(-4.87%)
May 09, 2022 3.000 3.200 3.000 3.080 6,535 -0.12(-3.75%)
May 06, 2022 3.430 3.460 3.160 3.200 16,669 -0.26(-7.51%)
May 04, 2022 3.460 52 +0.05(+1.47%)
May 03, 2022 3.410 3.450 3.400 3.410 5,086 +0.06(+1.79%)
May 02, 2022 3.400 3.400 3.350 3.350 6,463 -0.11(-3.18%)
Apr 29, 2022 3.450 3.460 3.400 3.460 2,698 -0.06(-1.56%)
Apr 28, 2022 3.510 3.515 3.510 3.515 2,000 -0.04(-1.26%)
Apr 27, 2022 3.550 3.570 3.540 3.560 10,542 -0.04(-1.11%)
Apr 26, 2022 3.600 3.600 3.550 3.600 8,700 +0.00(+0.00%)
Apr 25, 2022 3.480 3.600 3.480 3.600 1,426 +0.10(+2.86%)
Apr 22, 2022 3.440 3.500 3.440 3.500 2,624 +0.10(+2.94%)
Apr 21, 2022 3.500 3.600 3.400 3.400 16,439 -0.15(-4.23%)
Apr 20, 2022 3.610 3.680 3.550 3.550 8,503 -0.25(-6.58%)
Apr 19, 2022 3.950 3.950 3.750 3.800 11,746 -0.16(-4.04%)
Apr 18, 2022 4.460 4.460 3.910 3.960 16,839 -0.38(-8.76%)
Apr 14, 2022 4.340 0 -0.44(-9.21%)
Apr 13, 2022 4.800 4.810 4.780 4.780 1,100 -0.03(-0.62%)
Apr 12, 2022 4.820 4.820 4.810 4.810 366 +0.00(+0.00%)
Apr 11, 2022 4.900 4.900 4.810 4.810 600 -0.09(-1.84%)
Apr 08, 2022 4.980 4.980 4.850 4.900 4,766 -0.10(-2.00%)
Apr 07, 2022 4.780 5.010 4.780 5.000 6,456 +0.19(+3.95%)
Apr 06, 2022 4.840 4.840 4.700 4.810 1,551 -0.09(-1.84%)
Apr 05, 2022 5.020 5.020 4.830 4.900 2,714 +0.09(+1.87%)
Apr 04, 2022 5.170 5.170 4.810 4.810 24,391 -0.59(-10.93%)
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.