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: 1:43 PM EDT, May 2, 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 (%)
Dec 31, 2020 1.450 1.450 1.450 53,530 +0.00(+0.00%)
Dec 30, 2020 1.470 1.480 1.450 1.450 53,530 -0.02(-1.36%)
Dec 29, 2020 1.385 1.480 1.385 1.470 24,591 -0.06(-3.97%)
Dec 28, 2020 1.370 1.550 1.370 1.531 26,630 +0.14(+10.13%)
Dec 24, 2020 1.420 1.450 1.370 1.390 14,000 -0.02(-1.42%)
Dec 23, 2020 1.360 1.450 1.350 1.410 30,527 +0.06(+4.44%)
Dec 22, 2020 1.350 1.360 1.340 1.350 37,995 +0.01(+0.75%)
Dec 21, 2020 1.369 1.370 1.320 1.340 129,174 -0.03(-2.19%)
Dec 18, 2020 1.370 1.370 1.349 1.370 29,800 +0.01(+0.74%)
Dec 17, 2020 1.406 1.406 1.343 1.360 44,200 -0.04(-2.66%)
Dec 16, 2020 1.400 1.400 1.357 1.397 24,127 -0.00(-0.21%)
Dec 15, 2020 1.387 1.401 1.360 1.400 37,138 +0.01(+0.72%)
Dec 14, 2020 1.420 1.420 1.390 1.390 40,715 -0.05(-3.47%)
Dec 11, 2020 1.460 1.497 1.436 1.440 38,800 -0.03(-2.04%)
Dec 10, 2020 1.490 1.490 1.470 1.470 40,632 -0.03(-1.93%)
Dec 09, 2020 1.490 1.500 1.476 1.499 71,030 -0.00(-0.09%)
Dec 08, 2020 1.494 1.540 1.440 1.500 36,902 -0.03(-1.94%)
Dec 07, 2020 1.470 1.550 1.470 1.530 100,560 +0.05(+3.37%)
Dec 04, 2020 1.430 1.510 1.320 1.480 6,200 +0.13(+9.57%)
Dec 03, 2020 1.250 1.351 1.210 1.351 23,908 +0.10(+8.06%)
Dec 02, 2020 1.350 1.350 1.247 1.250 32,410 -0.06(-4.94%)
Dec 01, 2020 1.317 1.380 1.315 1.315 10,630 +0.02(+1.94%)
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%)
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.