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, 2019 0.4000 0.4150 0.4000 0.4150 26,370 +0.01(+3.75%)
Jul 30, 2019 0.4050 0.4150 0.4000 0.4000 74,925 -0.01(-1.23%)
Jul 29, 2019 0.4150 0.4150 0.4000 0.4050 41,999 -0.01(-3.57%)
Jul 26, 2019 0.3950 0.4200 0.3950 0.4200 91,482 +0.02(+6.33%)
Jul 25, 2019 0.3950 0.4000 0.3900 0.3950 171,124 +0.01(+1.28%)
Jul 24, 2019 0.4150 0.4200 0.3900 0.3900 173,363 -0.03(-7.14%)
Jul 23, 2019 0.3950 0.4200 0.3900 0.4200 313,000 +0.02(+6.33%)
Jul 22, 2019 0.3800 0.4000 0.3800 0.3950 266,391 +0.03(+6.76%)
Jul 19, 2019 0.3700 0.3700 0.3700 0.3700 6,000 -0.01(-1.33%)
Jul 18, 2019 0.3850 0.3850 0.3700 0.3750 215,937 -0.01(-2.60%)
Jul 17, 2019 0.3850 0.3900 0.3850 0.3850 67,700 +0.00(+0.00%)
Jul 16, 2019 0.3800 0.3900 0.3800 0.3850 99,965 +0.01(+2.67%)
Jul 15, 2019 0.3700 0.3850 0.3700 0.3750 57,955 +0.01(+1.35%)
Jul 12, 2019 0.3850 0.3850 0.3650 0.3700 33,097 -0.01(-2.63%)
Jul 11, 2019 0.3700 0.3850 0.3650 0.3800 401,350 +0.01(+2.70%)
Jul 10, 2019 0.3700 0.3700 0.3650 0.3700 58,875 +0.01(+1.37%)
Jul 09, 2019 0.3800 0.3800 0.3650 0.3650 116,155 -0.02(-3.95%)
Jul 08, 2019 0.3850 0.3850 0.3800 0.3800 20,600 -0.01(-1.30%)
Jul 05, 2019 0.3850 0.3850 0.3750 0.3850 24,500 +0.00(+0.00%)
Jul 04, 2019 0.3850 0.3900 0.3800 0.3850 64,600 +0.01(+1.32%)
Jul 03, 2019 0.3900 0.3900 0.3800 0.3800 97,000 -0.01(-2.56%)
Jul 02, 2019 0.3700 0.3950 0.3650 0.3900 486,935 +0.03(+6.85%)
Jun 28, 2019 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jun 27, 2019 0.3600 0.3600 0.3500 0.3500 72,600 +0.00(+0.00%)
Jun 26, 2019 0.3500 0.3500 0.3500 0.3500 23,200 +0.00(+0.00%)
Jun 25, 2019 0.3500 0.3500 0.3450 0.3500 276,704 -0.01(-1.41%)
Jun 24, 2019 0.3600 0.3600 0.3550 0.3550 46,100 -0.01(-1.39%)
Jun 21, 2019 0.3700 0.3700 0.3600 0.3600 67,500 -0.01(-2.70%)
Jun 20, 2019 0.3700 0.3700 0.3600 0.3700 89,600 +0.00(+0.00%)
Jun 19, 2019 0.3700 0.3700 0.3600 0.3700 51,000 +0.01(+1.37%)
Jun 18, 2019 0.3700 0.3700 0.3650 0.3650 78,900 -0.01(-1.35%)
Jun 17, 2019 0.3700 0.3700 0.3650 0.3700 127,209 +0.01(+1.37%)
Jun 14, 2019 0.3700 0.3700 0.3650 0.3650 95,500 +0.01(+1.39%)
Jun 13, 2019 0.3700 0.3700 0.3600 0.3600 367,092 -0.01(-2.70%)
Jun 12, 2019 0.3700 0.3700 0.3600 0.3700 326,699 +0.01(+1.37%)
Jun 11, 2019 0.3700 0.3700 0.3600 0.3650 241,456 +0.01(+1.39%)
Jun 10, 2019 0.3600 0.3700 0.3500 0.3600 181,343 +0.00(+0.00%)
Jun 07, 2019 0.3700 0.3700 0.3600 0.3600 85,000 +0.01(+1.41%)
Jun 06, 2019 0.3700 0.3700 0.3550 0.3550 126,790 -0.01(-1.39%)
Jun 05, 2019 0.3700 0.3900 0.3600 0.3600 156,900 -0.01(-2.70%)
Jun 04, 2019 0.3750 0.3750 0.3650 0.3700 72,559 +0.00(+0.00%)
Jun 03, 2019 0.3900 0.3950 0.3700 0.3700 284,870 -0.02(-5.13%)
May 31, 2019 0.4000 0.4000 0.3900 0.3900 193,915 -0.01(-2.50%)
May 30, 2019 0.4200 0.4200 0.3850 0.4000 595,556 -0.02(-4.76%)
May 29, 2019 0.4100 0.4200 0.4000 0.4200 64,500 -0.01(-2.33%)
May 28, 2019 0.4200 0.4350 0.4150 0.4300 346,960 +0.01(+2.38%)
May 27, 2019 0.3900 0.4300 0.3900 0.4200 368,850 +0.03(+7.69%)
May 24, 2019 0.3800 0.3950 0.3800 0.3900 522,200 +0.03(+8.33%)
May 23, 2019 0.3600 0.3600 0.3550 0.3600 75,679 +0.00(+0.00%)
May 22, 2019 0.3600 0.3750 0.3600 0.3600 381,572 +0.01(+1.41%)
May 21, 2019 0.3700 0.3700 0.3500 0.3550 210,900 -0.03(-7.79%)
May 17, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
May 16, 2019 0.3600 0.3750 0.3600 0.3750 25,000 +0.02(+4.17%)
May 15, 2019 0.3900 0.3900 0.3600 0.3600 301,005 -0.03(-6.49%)
May 14, 2019 0.3900 0.3950 0.3850 0.3850 81,859 +0.00(+0.00%)
May 13, 2019 0.3900 0.3900 0.3850 0.3850 91,814 +0.00(+0.00%)
May 10, 2019 0.3950 0.3950 0.3850 0.3850 88,438 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3850 347,000 +0.00(+0.00%)
May 08, 2019 0.3750 0.3900 0.3750 0.3850 150,481 +0.02(+4.05%)
May 07, 2019 0.3850 0.3850 0.3700 0.3700 12,400 -0.02(-3.90%)
May 06, 2019 0.3800 0.3850 0.3650 0.3850 80,474 +0.01(+2.67%)
May 03, 2019 0.3650 0.3850 0.3650 0.3750 47,255 +0.02(+5.63%)
May 02, 2019 0.3750 0.3850 0.3550 0.3550 244,966 -0.03(-6.58%)
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.