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 (%)
Jul 31, 2018 0.5500 0.5700 0.5300 0.5600 129,500 +0.01(+1.82%)
Jul 30, 2018 0.5500 0.5700 0.5500 0.5500 156,500 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5600 0.5500 0.5500 258,100 +0.00(+0.00%)
Jul 26, 2018 0.5500 0.5500 0.5400 0.5500 126,200 -0.03(-5.17%)
Jul 25, 2018 0.5500 0.5800 0.5500 0.5800 185,500 +0.03(+5.45%)
Jul 24, 2018 0.5000 0.5500 0.5000 0.5500 508,500 +0.06(+12.24%)
Jul 23, 2018 0.5500 0.5500 0.4900 0.4900 248,800 -0.06(-10.91%)
Jul 20, 2018 0.5300 0.5500 0.5200 0.5500 128,500 +0.00(+0.00%)
Jul 19, 2018 0.5200 0.5600 0.5000 0.5500 202,300 +0.03(+5.77%)
Jul 18, 2018 0.5500 0.5500 0.5200 0.5200 40,500 -0.04(-7.14%)
Jul 17, 2018 0.5400 0.5600 0.5400 0.5600 11,800 +0.00(+0.00%)
Jul 16, 2018 0.6000 0.6000 0.5600 0.5600 50,500 -0.03(-5.08%)
Jul 13, 2018 0.5600 0.6100 0.5600 0.5900 318,000 +0.04(+7.27%)
Jul 12, 2018 0.5700 0.5700 0.5400 0.5500 308,600 +0.00(+0.00%)
Jul 11, 2018 0.5700 0.5900 0.5500 0.5500 21,440 -0.01(-1.79%)
Jul 10, 2018 0.5700 0.5700 0.5100 0.5600 93,391 +0.02(+3.70%)
Jul 09, 2018 0.5800 0.5800 0.5400 0.5400 5,600 -0.06(-10.00%)
Jul 06, 2018 0.5500 0.6000 0.5300 0.6000 80,200 +0.02(+3.45%)
Jul 05, 2018 0.5800 0.5800 0.5800 0.5800 22,000 +0.00(+0.00%)
Jul 04, 2018 0.5900 0.6000 0.5700 0.5800 52,800 +0.00(+0.00%)
Jul 03, 2018 0.6000 0.6200 0.5800 0.5800 82,174 -0.04(-6.45%)
Jun 29, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 28, 2018 0.5900 0.6200 0.5900 0.6200 148,100 +0.03(+5.08%)
Jun 27, 2018 0.5500 0.6000 0.5500 0.5900 91,700 +0.03(+5.36%)
Jun 26, 2018 0.5400 0.5600 0.5400 0.5600 102,500 +0.01(+1.82%)
Jun 25, 2018 0.5200 0.5500 0.5100 0.5500 264,835 +0.03(+5.77%)
Jun 22, 2018 0.4950 0.5200 0.4900 0.5200 130,500 +0.03(+5.05%)
Jun 21, 2018 0.4900 0.4950 0.4700 0.4950 162,900 +0.03(+5.32%)
Jun 20, 2018 0.4600 0.4700 0.4600 0.4700 15,000 +0.01(+3.30%)
Jun 19, 2018 0.4800 0.4800 0.4500 0.4550 32,500 -0.02(-5.21%)
Jun 18, 2018 0.4700 0.4800 0.4300 0.4800 124,779 +0.03(+6.67%)
Jun 15, 2018 0.4900 0.4500 0.4500 196,700 -0.04(-8.16%)
Jun 14, 2018 0.5300 0.5300 0.4900 0.4900 166,840 -0.04(-7.55%)
Jun 13, 2018 0.5300 0.5400 0.5200 0.5300 130,200 +0.00(+0.00%)
Jun 12, 2018 0.5300 0.5300 0.5200 0.5300 66,000 +0.01(+1.92%)
Jun 11, 2018 0.5300 0.5400 0.5100 0.5200 79,695 -0.02(-3.70%)
Jun 08, 2018 0.5300 0.5500 0.5000 0.5400 90,500 -0.01(-1.82%)
Jun 07, 2018 0.5400 0.5600 0.5400 0.5500 161,100 +0.02(+3.77%)
Jun 06, 2018 0.5700 0.5700 0.5300 0.5300 100,528 -0.04(-7.02%)
Jun 05, 2018 0.5300 0.5800 0.5000 0.5700 142,400 +0.04(+7.55%)
Jun 04, 2018 0.5300 0.5400 0.5100 0.5300 55,000 -0.01(-1.85%)
Jun 01, 2018 0.5000 0.5600 0.5000 0.5400 128,491 +0.04(+8.00%)
May 31, 2018 0.4900 0.5000 0.4800 0.5000 30,373 -0.01(-1.96%)
May 30, 2018 0.4800 0.5100 0.4800 0.5100 160,500 +0.02(+4.08%)
May 29, 2018 0.4500 0.4900 0.4500 0.4900 51,500 +0.07(+15.29%)
May 28, 2018 0.4350 0.4400 0.4250 0.4250 7,000 -0.02(-3.41%)
May 25, 2018 0.4650 0.4700 0.4350 0.4400 107,100 -0.03(-5.38%)
May 24, 2018 0.4250 0.5000 0.4250 0.4650 366,243 +0.05(+10.71%)
May 23, 2018 0.4100 0.4200 0.4100 0.4200 18,500 +0.01(+1.20%)
May 22, 2018 0.4100 0.4150 0.4100 0.4150 4,200 +0.01(+1.22%)
May 18, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
May 16, 2018 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 15, 2018 0.4200 0.4200 0.4100 0.4200 15,500 +0.01(+2.44%)
May 14, 2018 0.4200 0.4200 0.4100 0.4100 31,500 -0.01(-2.38%)
May 11, 2018 0.4200 0.4200 0.4100 0.4200 23,700 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4200 87,800 +0.01(+2.44%)
May 09, 2018 0.4150 0.4400 0.4100 0.4100 311,400 +0.00(+0.00%)
May 08, 2018 0.4100 0.4150 0.4100 0.4100 57,800 -0.02(-3.53%)
May 07, 2018 0.4300 0.4300 0.4250 0.4250 62,560 +0.00(+0.00%)
May 04, 2018 0.4250 0.4250 0.4000 0.4250 50,075 +0.00(+0.00%)
May 03, 2018 0.4200 0.4300 0.4100 0.4250 59,500 +0.02(+3.66%)
May 02, 2018 0.4150 0.4350 0.4100 0.4100 68,900 -0.01(-1.20%)
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.