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 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%)
Apr 01, 2022 5.500 5.500 5.400 5.400 627 -0.10(-1.82%)
Mar 31, 2022 5.600 5.600 5.500 5.500 999 -0.10(-1.79%)
Mar 30, 2022 5.590 5.600 5.340 5.600 6,307 +0.19(+3.51%)
Mar 29, 2022 5.610 5.610 5.410 5.410 5,488 -0.39(-6.72%)
Mar 28, 2022 5.850 5.850 5.800 5.800 910 +0.00(+0.00%)
Mar 25, 2022 5.800 5.800 5.800 5.800 7,257 +0.00(+0.00%)
Mar 24, 2022 5.820 5.850 5.710 5.800 3,666 -0.06(-1.02%)
Mar 23, 2022 5.850 5.860 5.850 5.860 2,469 -0.04(-0.68%)
Mar 22, 2022 5.900 5.900 5.860 5.900 8,684 +0.00(+0.00%)
Mar 21, 2022 5.720 5.990 5.720 5.900 12,272 +0.26(+4.61%)
Mar 18, 2022 5.400 5.640 5.400 5.640 2,282 +0.30(+5.62%)
Mar 17, 2022 5.330 5.360 5.300 5.340 4,046 +0.14(+2.69%)
Mar 16, 2022 5.240 5.330 5.090 5.200 9,500 +0.20(+4.00%)
Mar 15, 2022 5.420 5.420 4.960 5.000 18,430 -0.21(-4.03%)
Mar 14, 2022 5.110 5.400 5.110 5.210 9,540 -0.05(-0.95%)
Mar 11, 2022 4.900 5.280 4.900 5.260 10,661 +0.39(+8.01%)
Mar 10, 2022 4.570 4.870 4.560 4.870 11,984 +0.33(+7.27%)
Mar 09, 2022 4.550 4.550 4.540 4.540 566 -0.20(-4.22%)
Mar 08, 2022 4.850 4.850 4.530 4.740 13,840 -0.01(-0.21%)
Mar 07, 2022 4.470 4.850 4.400 4.750 15,274 +0.46(+10.72%)
Mar 04, 2022 4.370 4.430 4.290 4.290 5,017 -0.24(-5.30%)
Mar 03, 2022 4.530 4.530 4.530 4.530 118 -0.22(-4.63%)
Mar 02, 2022 4.520 4.800 4.510 4.750 4,213 +0.20(+4.40%)
Mar 01, 2022 4.500 4.700 4.450 4.550 5,804 -0.18(-3.81%)
Feb 28, 2022 4.610 4.730 4.610 4.730 6,621 +0.22(+4.88%)
Feb 25, 2022 4.170 4.530 4.380 4.510 1,867 +0.20(+4.64%)
Feb 24, 2022 4.690 4.690 4.200 4.310 10,002 -0.13(-2.93%)
Feb 23, 2022 4.500 4.660 4.440 4.440 4,914 -0.16(-3.48%)
Feb 22, 2022 4.710 4.710 4.550 4.600 7,502 -0.11(-2.34%)
Feb 18, 2022 4.710 0 +0.04(+0.86%)
Feb 17, 2022 4.730 4.730 4.670 4.670 5,214 -0.12(-2.51%)
Feb 16, 2022 4.800 4.920 4.750 4.790 3,150 +0.05(+1.05%)
Feb 15, 2022 4.700 4.740 4.700 4.740 3,100 +0.06(+1.28%)
Feb 14, 2022 4.760 4.760 4.680 4.680 1,414 -0.08(-1.68%)
Feb 11, 2022 4.860 4.860 4.740 4.760 2,708 +0.01(+0.21%)
Feb 10, 2022 4.850 4.850 4.700 4.750 8,902 -0.05(-1.04%)
Feb 09, 2022 4.770 4.820 4.750 4.800 2,485 +0.00(+0.00%)
Feb 08, 2022 4.900 4.900 4.680 4.800 5,662 -0.05(-1.03%)
Feb 07, 2022 5.050 5.050 4.850 4.850 18,236 -0.19(-3.77%)
Feb 04, 2022 5.250 5.290 5.000 5.040 11,970 -0.07(-1.37%)
Feb 03, 2022 5.150 5.150 5.110 5.110 1,587 -0.05(-0.97%)
Feb 02, 2022 5.000 5.200 4.910 5.160 7,364 +0.16(+3.20%)
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.