Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcloud Technologies Corp (OP: MCLDF )

0.0002 UNCHANGED
Last Price Updated: 11:39 AM EDT, May 24, 2024 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 (%)
Oct 31, 2019 0.3211 0.3261 0.3198 0.3234 12,383 -0.01(-2.00%)
Oct 30, 2019 0.3400 0.3480 0.3235 0.3300 158,385 +0.00(+0.00%)
Oct 29, 2019 0.3290 0.3472 0.3241 0.3300 37,236 -0.00(-0.84%)
Oct 28, 2019 0.3300 0.3328 0.3105 0.3328 113,915 +0.01(+3.55%)
Oct 25, 2019 0.3183 0.3250 0.3183 0.3214 66,300 +0.01(+2.95%)
Oct 24, 2019 0.3200 0.3200 0.3112 0.3122 28,970 -0.01(-2.01%)
Oct 23, 2019 0.3188 0.3243 0.3100 0.3186 76,400 -0.01(-1.61%)
Oct 22, 2019 0.3078 0.3258 0.3078 0.3238 98,630 +0.00(+1.19%)
Oct 21, 2019 0.3006 0.3200 0.3006 0.3200 98,500 +0.00(+0.79%)
Oct 18, 2019 0.3179 0.3237 0.3000 0.3175 131,200 +0.00(+0.35%)
Oct 17, 2019 0.3120 0.3210 0.3120 0.3164 6,334 -0.00(-0.38%)
Oct 16, 2019 0.3082 0.3176 0.3082 0.3176 229,671 +0.01(+2.45%)
Oct 15, 2019 0.3160 0.3160 0.3004 0.3100 91,779 +0.00(+0.62%)
Oct 14, 2019 0.2841 0.3100 0.2841 0.3081 77,033 +0.01(+2.70%)
Oct 11, 2019 0.3100 0.3100 0.2900 0.3000 451,400 -0.01(-3.26%)
Oct 10, 2019 0.3100 0.3101 0.3025 0.3101 87,167 -0.00(-1.56%)
Oct 09, 2019 0.3270 0.3270 0.3100 0.3150 42,694 +0.00(+0.70%)
Oct 08, 2019 0.3150 0.3187 0.3029 0.3128 56,228 -0.01(-2.65%)
Oct 07, 2019 0.3350 0.3350 0.3184 0.3213 20,738 -0.00(-0.22%)
Oct 04, 2019 0.3100 0.3291 0.3100 0.3220 154,100 +0.01(+3.87%)
Oct 03, 2019 0.3088 0.3100 0.3088 0.3100 64,000 +0.00(+0.65%)
Oct 02, 2019 0.3030 0.3189 0.3030 0.3080 112,150 +0.00(+0.00%)
Oct 01, 2019 0.2990 0.3126 0.2990 0.3080 103,485 +0.00(+0.00%)
Sep 30, 2019 0.3210 0.3210 0.3050 0.3080 73,380 -0.00(-1.19%)
Sep 27, 2019 0.3120 0.3150 0.3082 0.3117 89,500 -0.01(-4.09%)
Sep 26, 2019 0.3120 0.3293 0.3120 0.3250 114,368 -0.00(-0.43%)
Sep 25, 2019 0.3280 0.3298 0.3210 0.3264 61,263 -0.00(-1.39%)
Sep 24, 2019 0.3382 0.3400 0.3300 0.3310 48,328 -0.00(-0.30%)
Sep 23, 2019 0.3327 0.3429 0.3320 0.3320 14,683 -0.01(-2.06%)
Sep 20, 2019 0.3400 0.3418 0.3352 0.3390 141,700 -0.00(-0.96%)
Sep 19, 2019 0.3325 0.3423 0.3325 0.3423 23,375 +0.01(+2.18%)
Sep 18, 2019 0.3515 0.3515 0.3288 0.3350 67,539 -0.01(-1.90%)
Sep 17, 2019 0.3380 0.3492 0.3380 0.3415 63,285 -0.01(-2.12%)
Sep 16, 2019 0.3630 0.3630 0.3429 0.3489 103,064 -0.01(-2.08%)
Sep 13, 2019 0.3495 0.3599 0.3421 0.3563 131,100 +0.01(+2.92%)
Sep 12, 2019 0.3400 0.3587 0.3300 0.3462 233,142 +0.01(+3.34%)
Sep 11, 2019 0.3375 0.3409 0.3280 0.3350 89,678 -0.00(-0.45%)
Sep 10, 2019 0.3392 0.3469 0.3220 0.3365 86,808 -0.00(-1.20%)
Sep 09, 2019 0.3390 0.3406 0.3267 0.3406 129,427 +0.02(+7.31%)
Sep 06, 2019 0.3380 0.3380 0.3100 0.3174 335,800 -0.01(-2.34%)
Sep 05, 2019 0.3125 0.3250 0.2995 0.3250 445,951 +0.02(+6.56%)
Sep 04, 2019 0.2932 0.3050 0.2932 0.3050 11,579 +0.01(+2.28%)
Sep 03, 2019 0.2993 0.2993 0.2942 0.2982 74,541 -0.00(-0.60%)
Aug 30, 2019 0.3000 0.3037 0.2910 0.3000 55,100 +0.00(+1.32%)
Aug 29, 2019 0.2910 0.2961 0.2910 0.2961 14,001 -0.00(-0.90%)
Aug 28, 2019 0.3000 0.3000 0.2807 0.2988 44,800 -0.00(-1.35%)
Aug 27, 2019 0.2900 0.3029 0.2836 0.3029 22,749 +0.00(+1.34%)
Aug 26, 2019 0.2767 0.2989 0.2767 0.2989 54,090 +0.02(+6.86%)
Aug 23, 2019 0.2890 0.2900 0.2765 0.2797 51,300 +0.00(+0.79%)
Aug 22, 2019 0.2720 0.2815 0.2660 0.2775 92,333 +0.00(+1.76%)
Aug 21, 2019 0.2750 0.2813 0.2700 0.2727 58,012 -0.00(-0.84%)
Aug 20, 2019 0.2705 0.2810 0.2705 0.2750 51,424 -0.00(-1.61%)
Aug 19, 2019 0.2895 0.3044 0.2774 0.2795 195,837 -0.01(-1.93%)
Aug 16, 2019 0.2900 0.2959 0.2850 0.2850 31,000 -0.00(-1.38%)
Aug 15, 2019 0.2886 0.2979 0.2786 0.2890 49,442 +0.01(+3.21%)
Aug 14, 2019 0.2900 0.2918 0.2798 0.2800 162,044 -0.01(-3.45%)
Aug 13, 2019 0.3000 0.3022 0.2900 0.2900 85,404 -0.01(-3.33%)
Aug 12, 2019 0.3000 0.3079 0.2950 0.3000 69,523 +0.00(+0.03%)
Aug 09, 2019 0.3043 0.3043 0.2950 0.2999 53,300 -0.00(-1.06%)
Aug 08, 2019 0.3120 0.3120 0.2951 0.3031 276,400 -0.00(-0.59%)
Aug 07, 2019 0.3120 0.3120 0.2984 0.3049 107,152 +0.00(+0.33%)
Aug 06, 2019 0.3126 0.3126 0.3024 0.3039 52,670 -0.03(-8.19%)
Aug 05, 2019 0.3092 0.3461 0.3092 0.3310 30,033 +0.01(+4.68%)
Aug 02, 2019 0.3065 0.3209 0.3035 0.3162 80,600 -0.00(-0.82%)
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.