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 (%)
Aug 31, 2021 2.200 2.200 2.120 2.140 68,073 -0.01(-0.47%)
Aug 30, 2021 2.060 2.250 2.060 2.150 44,484 +0.06(+2.87%)
Aug 27, 2021 2.090 2.110 2.010 2.090 68,902 -0.01(-0.48%)
Aug 26, 2021 2.040 2.150 2.040 2.100 26,360 -0.10(-4.55%)
Aug 25, 2021 2.130 2.200 2.120 2.200 16,803 +0.00(+0.00%)
Aug 24, 2021 2.100 2.200 2.020 2.200 52,576 +0.07(+3.29%)
Aug 23, 2021 2.340 2.400 2.130 2.130 123,186 -0.21(-8.97%)
Aug 20, 2021 2.290 2.370 2.200 2.340 48,587 +0.06(+2.63%)
Aug 19, 2021 1.940 2.360 1.940 2.280 83,884 +0.35(+18.13%)
Aug 18, 2021 2.270 2.270 1.870 1.930 119,299 -0.20(-9.39%)
Aug 17, 2021 2.430 2.430 2.130 2.130 175,468 -0.37(-14.80%)
Aug 16, 2021 2.370 2.500 2.250 2.500 61,278 +0.20(+8.70%)
Aug 13, 2021 2.380 2.380 2.300 2.300 66,410 -0.16(-6.50%)
Aug 12, 2021 2.260 2.500 2.230 2.460 47,224 +0.19(+8.37%)
Aug 11, 2021 2.300 2.300 2.170 2.270 49,874 -0.02(-0.87%)
Aug 10, 2021 2.310 2.310 2.210 2.290 14,095 -0.04(-1.72%)
Aug 09, 2021 2.490 2.490 2.330 2.330 13,360 -0.10(-4.12%)
Aug 06, 2021 2.470 2.490 2.410 2.430 42,423 -0.01(-0.41%)
Aug 05, 2021 2.490 2.490 2.390 2.440 24,720 +0.04(+1.67%)
Aug 04, 2021 2.670 2.680 2.400 2.400 36,721 -0.28(-10.45%)
Aug 03, 2021 2.460 2.750 2.460 2.680 128,983 +0.13(+5.10%)
Jul 30, 2021 2.550 2.550 2.550 0 +0.28(+12.33%)
Jul 29, 2021 2.280 2.300 2.210 2.270 41,478 +0.07(+3.18%)
Jul 28, 2021 2.300 2.300 2.200 2.200 24,572 -0.09(-3.93%)
Jul 27, 2021 2.260 2.300 2.220 2.290 42,987 +0.09(+4.09%)
Jul 26, 2021 2.130 2.300 2.120 2.200 64,285 +0.13(+6.28%)
Jul 23, 2021 2.090 2.100 2.060 2.070 21,584 -0.04(-1.90%)
Jul 22, 2021 2.150 2.200 2.110 2.110 26,998 -0.01(-0.47%)
Jul 21, 2021 2.080 2.140 2.000 2.120 24,891 +0.00(+0.00%)
Jul 20, 2021 2.130 2.180 2.120 2.120 9,200 -0.04(-1.85%)
Jul 19, 2021 2.300 2.300 2.050 2.160 176,354 -0.13(-5.68%)
Jul 16, 2021 2.110 2.290 1.950 2.290 181,290 +0.18(+8.53%)
Jul 15, 2021 2.090 2.110 2.035 2.110 26,635 +0.09(+4.46%)
Jul 14, 2021 1.900 2.240 1.900 2.020 246,807 +0.15(+8.02%)
Jul 13, 2021 1.890 1.900 1.810 1.870 57,163 +0.02(+1.08%)
Jul 12, 2021 1.860 1.860 1.790 1.850 22,480 +0.05(+2.78%)
Jul 09, 2021 1.770 1.800 1.760 1.800 11,423 +0.03(+1.69%)
Jul 08, 2021 1.750 1.780 1.690 1.770 35,267 +0.00(+0.00%)
Jul 07, 2021 1.770 1.780 1.750 1.770 17,350 +0.02(+1.14%)
Jul 06, 2021 1.750 1.820 1.740 1.750 16,718 -0.05(-2.78%)
Jul 05, 2021 1.720 1.810 1.720 1.800 32,819 +0.07(+4.05%)
Jul 02, 2021 1.680 1.890 1.680 1.730 89,344 +0.01(+0.58%)
Jun 30, 2021 1.720 1.720 1.720 0 -0.02(-1.15%)
Jun 29, 2021 1.730 1.750 1.700 1.740 19,350 +0.03(+1.75%)
Jun 28, 2021 1.710 1.720 1.670 1.710 16,677 +0.00(+0.00%)
Jun 25, 2021 1.700 1.710 1.680 1.710 32,950 +0.03(+1.79%)
Jun 24, 2021 1.690 1.690 1.650 1.680 15,232 -0.01(-0.59%)
Jun 23, 2021 1.620 1.700 1.590 1.690 23,352 +0.15(+9.74%)
Jun 22, 2021 1.570 1.610 1.520 1.540 22,230 -0.08(-4.94%)
Jun 21, 2021 1.660 1.660 1.600 1.620 45,293 -0.03(-1.82%)
Jun 18, 2021 1.670 1.680 1.650 1.650 33,870 +0.00(+0.00%)
Jun 17, 2021 1.690 1.700 1.650 1.650 24,666 -0.04(-2.37%)
Jun 16, 2021 1.720 1.720 1.690 1.690 16,239 -0.01(-0.59%)
Jun 15, 2021 1.740 1.740 1.680 1.700 11,315 +0.02(+1.19%)
Jun 14, 2021 1.710 1.740 1.670 1.680 25,121 -0.05(-2.89%)
Jun 11, 2021 1.690 1.750 1.690 1.730 157,684 +0.03(+1.76%)
Jun 10, 2021 1.740 1.740 1.680 1.700 98,023 -0.02(-1.16%)
Jun 09, 2021 1.730 1.730 1.670 1.720 28,740 +0.00(+0.00%)
Jun 08, 2021 1.700 1.730 1.600 1.720 38,325 +0.05(+2.99%)
Jun 07, 2021 1.620 1.730 1.550 1.670 73,706 +0.12(+7.74%)
Jun 04, 2021 1.580 1.600 1.540 1.550 23,759 -0.01(-0.64%)
Jun 03, 2021 169.00 1.690 1.540 1.560 13,277,000 -0.11(-6.59%)
Jun 02, 2021 1.700 1.710 1.660 1.670 30,540 -0.01(-0.60%)
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.