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: 9:30 AM EDT, May 14, 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 (%)
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%)
Aug 01, 2019 0.3166 0.3200 0.3045 0.3188 62,285 +0.00(+0.79%)
Jul 31, 2019 0.3200 0.3200 0.3055 0.3163 171,590 -0.00(-1.16%)
Jul 30, 2019 0.3198 0.3200 0.3050 0.3200 40,620 +0.01(+2.40%)
Jul 29, 2019 0.3125 0.3200 0.3001 0.3125 64,620 -0.01(-2.34%)
Jul 26, 2019 0.3007 0.3200 0.2864 0.3200 168,300 +0.02(+5.68%)
Jul 25, 2019 0.3130 0.3146 0.2985 0.3028 185,395 -0.00(-1.14%)
Jul 24, 2019 0.3138 0.3200 0.3000 0.3063 146,630 -0.01(-4.28%)
Jul 23, 2019 0.3025 0.3215 0.2949 0.3200 423,255 +0.02(+6.70%)
Jul 22, 2019 0.2950 0.3200 0.2868 0.2999 245,281 +0.01(+3.41%)
Jul 19, 2019 0.2847 0.2900 0.2847 0.2900 13,600 +0.00(+0.00%)
Jul 18, 2019 0.2940 0.2961 0.2767 0.2900 104,560 -0.01(-3.33%)
Jul 17, 2019 0.2851 0.3011 0.2851 0.3000 66,641 +0.01(+2.88%)
Jul 16, 2019 0.2902 0.2960 0.2902 0.2916 66,630 +0.00(+0.97%)
Jul 15, 2019 0.2984 0.2984 0.2801 0.2888 34,561 -0.01(-2.86%)
Jul 12, 2019 0.2968 0.3000 0.2800 0.2973 76,200 +0.00(+0.10%)
Jul 11, 2019 0.2800 0.2970 0.2800 0.2970 73,934 +0.01(+4.21%)
Jul 10, 2019 0.2785 0.2874 0.2785 0.2850 27,445 +0.00(+1.42%)
Jul 09, 2019 0.2815 0.3000 0.2800 0.2810 83,618 -0.01(-4.10%)
Jul 08, 2019 0.3000 0.3200 0.2850 0.2930 28,752 -0.01(-1.84%)
Jul 05, 2019 0.2790 0.2985 0.2790 0.2985 21,100 +0.01(+3.07%)
Jul 03, 2019 0.2896 0.2896 0.2896 0.2896 3,000 -0.00(-1.70%)
Jul 02, 2019 0.3000 0.3042 0.2888 0.2946 130,199 -0.01(-1.80%)
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.