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 (%)
Nov 30, 2020 1.340 1.425 1.290 1.290 61,350 -0.04(-3.08%)
Nov 27, 2020 1.350 1.350 1.298 1.331 62,900 -0.07(-4.93%)
Nov 25, 2020 1.400 1.430 1.340 1.400 6,200 -0.03(-2.37%)
Nov 24, 2020 1.394 1.470 1.350 1.434 22,506 +0.02(+1.70%)
Nov 23, 2020 1.453 1.481 1.404 1.410 38,663 -0.00(-0.14%)
Nov 20, 2020 1.521 1.528 1.410 1.412 13,900 -0.09(-5.69%)
Nov 19, 2020 1.416 1.500 1.416 1.497 7,922 +0.05(+3.54%)
Nov 18, 2020 1.531 1.550 1.446 1.446 47,904 -0.02(-1.63%)
Nov 17, 2020 1.230 1.530 1.230 1.470 125,730 +0.19(+15.01%)
Nov 16, 2020 1.503 1.520 1.243 1.278 133,294 -0.21(-13.90%)
Nov 13, 2020 1.635 1.660 1.470 1.484 140,300 -0.20(-11.64%)
Nov 12, 2020 1.720 1.720 1.593 1.680 39,932 -0.04(-2.33%)
Nov 11, 2020 1.715 1.750 1.707 1.720 18,086 +0.00(+0.00%)
Nov 10, 2020 1.716 1.730 1.710 1.720 16,801 -0.01(-0.58%)
Nov 09, 2020 1.750 1.758 1.600 1.730 7,534 -0.00(-0.02%)
Nov 06, 2020 1.698 1.750 1.698 1.730 9,000 +0.05(+3.00%)
Nov 05, 2020 1.691 1.700 1.661 1.680 16,183 -0.03(-1.75%)
Nov 04, 2020 1.610 1.740 1.610 1.710 15,758 +0.00(+0.00%)
Nov 03, 2020 1.740 1.740 1.710 1.710 3,400 +0.01(+0.30%)
Nov 02, 2020 1.640 1.749 1.640 1.705 4,934 +0.06(+3.96%)
Oct 30, 2020 1.680 1.680 1.640 1.640 7,000 -0.07(-3.98%)
Oct 29, 2020 1.710 1.730 1.690 1.708 21,260 +0.01(+0.46%)
Oct 28, 2020 1.700 1.700 1.700 1.700 1,674 -0.09(-4.93%)
Oct 27, 2020 1.799 1.830 1.720 1.788 47,330 +0.02(+1.02%)
Oct 26, 2020 1.890 1.890 1.754 1.770 5,861 -0.09(-4.84%)
Oct 23, 2020 1.830 1.860 1.800 1.860 30,400 +0.08(+4.49%)
Oct 22, 2020 1.760 1.780 1.750 1.780 12,955 +0.03(+1.71%)
Oct 21, 2020 1.716 1.790 1.716 1.750 45,495 +0.00(+0.29%)
Oct 20, 2020 1.798 1.895 1.745 1.745 34,040 -0.10(-5.68%)
Oct 19, 2020 1.927 1.927 1.768 1.850 13,899 -0.08(-4.15%)
Oct 16, 2020 1.888 1.958 1.862 1.930 6,500 +0.01(+0.76%)
Oct 15, 2020 1.930 2.002 1.870 1.915 23,413 -0.02(-0.80%)
Oct 14, 2020 2.084 2.084 1.931 1.931 12,830 +0.00(+0.05%)
Oct 13, 2020 1.761 1.930 1.760 1.930 21,621 -0.16(-7.66%)
Oct 12, 2020 1.760 2.090 1.760 2.090 36,582 +0.35(+20.11%)
Oct 09, 2020 1.660 1.743 1.660 1.740 21,800 +0.00(+0.25%)
Oct 08, 2020 1.710 1.740 1.650 1.736 17,950 +0.03(+1.50%)
Oct 07, 2020 1.698 1.740 1.650 1.710 63,907 +0.06(+3.64%)
Oct 06, 2020 1.645 1.695 1.645 1.650 8,700 -0.02(-1.20%)
Oct 05, 2020 1.758 1.780 1.620 1.670 34,250 -0.08(-4.67%)
Oct 02, 2020 1.600 1.752 1.600 1.752 14,500 +0.04(+2.50%)
Oct 01, 2020 1.700 1.709 1.650 1.709 29,040 -0.05(-2.89%)
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%)
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.