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, 2020 1.800 1.800 1.676 1.760 57,349 -0.09(-4.86%)
Sep 29, 2020 1.860 1.860 1.750 1.850 18,228 -0.01(-0.54%)
Sep 28, 2020 1.910 1.950 1.860 1.860 11,809 -0.05(-2.62%)
Sep 25, 2020 1.898 1.944 1.860 1.910 38,100 +0.08(+4.37%)
Sep 24, 2020 1.911 1.950 1.800 1.830 46,519 -0.14(-7.06%)
Sep 23, 2020 1.992 2.010 1.950 1.969 7,550 -0.09(-4.41%)
Sep 22, 2020 1.960 2.064 1.960 2.060 20,314 +0.07(+3.52%)
Sep 21, 2020 2.160 2.160 1.895 1.990 29,827 -0.26(-11.56%)
Sep 18, 2020 2.250 2.300 2.159 2.250 6,700 -0.02(-0.88%)
Sep 17, 2020 2.460 2.460 2.256 2.270 11,300 -0.18(-7.35%)
Sep 16, 2020 2.436 2.480 2.436 2.450 13,309 +0.05(+2.08%)
Sep 15, 2020 2.390 2.400 2.370 2.400 11,575 +0.07(+3.00%)
Sep 14, 2020 2.315 2.330 2.300 2.330 4,415 +0.05(+2.19%)
Sep 11, 2020 2.440 2.470 2.270 2.280 16,900 -0.19(-7.69%)
Sep 10, 2020 2.435 2.470 2.400 2.470 12,578 +0.02(+0.82%)
Sep 09, 2020 2.345 2.453 2.300 2.450 16,711 +0.11(+4.62%)
Sep 08, 2020 2.480 2.539 2.280 2.342 99,730 -0.08(-3.24%)
Sep 04, 2020 2.140 2.430 2.101 2.420 28,900 +0.28(+13.08%)
Sep 03, 2020 1.974 2.140 1.974 2.140 17,622 +0.13(+6.47%)
Sep 02, 2020 2.140 2.140 2.000 2.010 28,515 -0.07(-3.37%)
Sep 01, 2020 2.190 2.190 1.980 2.080 9,222 -0.11(-5.02%)
Aug 31, 2020 1.960 2.190 1.959 2.190 22,907 +0.27(+14.06%)
Aug 28, 2020 2.011 2.011 1.920 1.920 32,500 +0.04(+2.32%)
Aug 27, 2020 2.000 2.034 1.877 1.877 22,068 -0.03(-1.75%)
Aug 26, 2020 1.720 2.014 1.670 1.910 33,514 +0.31(+19.13%)
Aug 25, 2020 1.711 1.736 1.598 1.603 90,772 -0.11(-6.24%)
Aug 24, 2020 1.833 1.833 1.660 1.710 116,168 -0.13(-7.07%)
Aug 21, 2020 1.904 1.904 1.800 1.840 46,000 -0.09(-4.42%)
Aug 20, 2020 1.960 1.990 1.920 1.925 15,236 -0.04(-2.28%)
Aug 19, 2020 2.065 2.077 1.920 1.970 176,088 -0.13(-6.19%)
Aug 18, 2020 2.130 2.164 2.050 2.100 33,829 -0.03(-1.41%)
Aug 17, 2020 2.080 2.150 2.080 2.130 83,459 -0.08(-3.79%)
Aug 14, 2020 2.170 2.219 2.092 2.214 22,400 +0.01(+0.64%)
Aug 13, 2020 2.272 2.310 2.130 2.200 63,968 -0.06(-2.58%)
Aug 12, 2020 2.300 2.310 2.258 2.258 44,093 -0.04(-1.81%)
Aug 11, 2020 2.290 2.310 2.280 2.300 45,897 +0.04(+1.77%)
Aug 10, 2020 2.430 2.440 2.250 2.260 26,600 -0.07(-3.00%)
Aug 07, 2020 2.270 2.349 2.270 2.330 26,100 -0.00(-0.12%)
Aug 06, 2020 2.230 2.400 2.230 2.333 31,093 -0.04(-1.57%)
Aug 05, 2020 2.364 2.410 2.320 2.370 34,645 +0.04(+1.72%)
Aug 04, 2020 2.389 2.390 2.230 2.330 41,552 -0.12(-4.90%)
Aug 03, 2020 2.330 2.630 2.250 2.450 36,564 +0.09(+3.62%)
Jul 31, 2020 2.355 2.373 2.301 2.364 23,500 +0.03(+1.43%)
Jul 30, 2020 2.370 2.370 2.296 2.331 25,556 -0.06(-2.46%)
Jul 29, 2020 2.410 2.410 2.359 2.390 20,308 -0.01(-0.21%)
Jul 28, 2020 2.380 2.450 2.377 2.395 10,208 -0.08(-3.42%)
Jul 27, 2020 2.390 2.480 2.380 2.480 17,436 +0.07(+2.85%)
Jul 24, 2020 2.461 2.480 2.407 2.411 10,500 -0.05(-2.17%)
Jul 23, 2020 2.447 2.500 2.447 2.465 17,065 -0.06(-2.20%)
Jul 22, 2020 2.440 2.540 2.440 2.520 22,355 +0.04(+1.61%)
Jul 21, 2020 2.450 2.500 2.420 2.480 49,522 +0.00(+0.00%)
Jul 20, 2020 2.386 2.500 2.386 2.480 14,064 +0.15(+6.50%)
Jul 17, 2020 2.440 2.450 2.310 2.329 16,100 -0.11(-4.56%)
Jul 16, 2020 2.275 2.459 2.275 2.440 24,311 +0.03(+1.24%)
Jul 15, 2020 2.398 2.410 2.358 2.410 26,108 +0.11(+4.78%)
Jul 14, 2020 2.330 2.330 2.250 2.300 15,385 +0.05(+2.22%)
Jul 13, 2020 2.300 2.350 2.250 2.250 12,732 -0.01(-0.31%)
Jul 10, 2020 2.394 2.400 2.230 2.257 110,600 -0.16(-6.74%)
Jul 09, 2020 2.530 2.530 2.416 2.420 27,619 -0.14(-5.47%)
Jul 08, 2020 2.589 2.590 2.530 2.560 52,354 -0.05(-1.78%)
Jul 07, 2020 2.570 2.640 2.570 2.607 18,127 -0.02(-0.80%)
Jul 06, 2020 2.770 2.800 2.603 2.628 67,391 -0.05(-1.83%)
Jul 02, 2020 2.650 2.720 2.600 2.677 121,600 -0.10(-3.72%)
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.