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 (%)
Jun 30, 2020 2.628 2.648 2.614 2.648 24,728 +0.02(+0.94%)
Jun 29, 2020 2.630 2.642 2.600 2.624 42,214 -0.01(-0.24%)
Jun 26, 2020 2.780 2.780 2.550 2.630 87,500 -0.32(-10.85%)
Jun 25, 2020 2.685 2.950 2.685 2.950 11,496 +0.02(+0.68%)
Jun 24, 2020 2.906 2.950 2.830 2.930 18,604 -0.01(-0.35%)
Jun 23, 2020 3.040 3.040 2.920 2.940 12,910 -0.09(-2.96%)
Jun 22, 2020 3.140 3.140 2.980 3.030 25,820 +0.05(+1.76%)
Jun 19, 2020 2.990 3.026 2.960 2.978 19,300 +0.01(+0.27%)
Jun 18, 2020 2.980 3.015 2.970 2.970 13,979 -0.05(-1.67%)
Jun 17, 2020 2.959 3.030 2.959 3.020 32,903 +0.07(+2.28%)
Jun 16, 2020 2.930 2.953 2.848 2.953 24,901 +0.07(+2.36%)
Jun 15, 2020 2.700 2.890 2.670 2.885 95,555 +0.13(+4.89%)
Jun 12, 2020 2.827 2.830 2.700 2.750 17,100 +0.02(+0.73%)
Jun 11, 2020 2.900 2.920 2.700 2.730 104,740 -0.27(-9.00%)
Jun 10, 2020 3.071 3.110 2.900 3.000 92,895 -0.11(-3.54%)
Jun 09, 2020 3.130 3.130 3.060 3.110 27,656 -0.02(-0.64%)
Jun 08, 2020 3.040 3.150 3.040 3.130 67,493 +0.05(+1.62%)
Jun 05, 2020 3.069 3.150 3.040 3.080 69,800 +0.02(+0.50%)
Jun 04, 2020 3.020 3.066 2.970 3.065 88,697 +0.04(+1.48%)
Jun 03, 2020 3.020 3.075 3.010 3.020 33,135 -0.03(-0.98%)
Jun 02, 2020 3.061 3.100 3.030 3.050 12,589 +0.02(+0.66%)
Jun 01, 2020 3.005 3.090 2.976 3.030 8,532 +0.07(+2.36%)
May 29, 2020 3.020 3.020 2.960 2.960 10,400 -0.05(-1.79%)
May 28, 2020 2.987 3.040 2.960 3.014 40,127 -0.05(-1.50%)
May 27, 2020 3.100 3.100 2.940 3.060 85,209 -0.03(-1.03%)
May 26, 2020 3.300 3.300 3.000 3.092 18,112 -0.07(-2.31%)
May 22, 2020 3.072 3.210 3.072 3.165 24,600 +0.04(+1.12%)
May 21, 2020 3.140 3.150 3.050 3.130 42,548 +0.04(+1.29%)
May 20, 2020 3.053 3.141 3.035 3.090 8,129 +0.03(+1.15%)
May 19, 2020 3.010 3.100 3.000 3.055 20,830 +0.02(+0.49%)
May 18, 2020 2.920 3.200 2.920 3.040 7,531 +0.12(+4.11%)
May 15, 2020 2.943 3.000 2.910 2.920 15,400 -0.04(-1.35%)
May 14, 2020 2.940 3.000 2.939 2.960 29,823 +0.01(+0.34%)
May 13, 2020 2.998 3.000 2.940 2.950 10,450 -0.04(-1.48%)
May 12, 2020 3.100 3.100 2.990 2.994 14,560 -0.12(-3.87%)
May 11, 2020 3.200 3.214 3.090 3.115 10,793 +0.03(+0.81%)
May 08, 2020 2.984 3.220 2.900 3.090 21,600 +0.13(+4.39%)
May 07, 2020 3.050 3.062 2.950 2.960 5,012 -0.11(-3.58%)
May 06, 2020 3.090 3.090 2.950 3.070 22,773 -0.01(-0.32%)
May 05, 2020 3.150 3.150 3.030 3.080 13,358 -0.07(-2.22%)
May 04, 2020 3.224 3.224 3.147 3.150 4,688 -0.15(-4.55%)
May 01, 2020 3.204 3.310 3.160 3.300 5,900 -0.06(-1.79%)
Apr 30, 2020 3.374 3.405 3.290 3.360 2,137 +0.07(+2.13%)
Apr 29, 2020 3.200 3.299 3.151 3.290 8,148 +0.09(+2.86%)
Apr 28, 2020 3.010 3.199 3.010 3.199 4,646 +0.09(+2.85%)
Apr 27, 2020 3.010 3.110 2.890 3.110 33,225 +0.11(+3.67%)
Apr 24, 2020 3.029 3.130 2.915 3.000 11,000 +0.06(+2.04%)
Apr 23, 2020 3.170 3.170 2.897 2.940 20,721 -0.00(-0.17%)
Apr 22, 2020 3.100 3.145 2.900 2.945 29,369 +0.04(+1.55%)
Apr 21, 2020 2.920 3.000 2.860 2.900 18,150 -0.10(-3.33%)
Apr 20, 2020 3.050 3.110 2.939 3.000 40,103 -0.02(-0.66%)
Apr 17, 2020 3.120 3.200 3.020 3.020 3,900 -0.04(-1.26%)
Apr 16, 2020 2.980 3.082 2.980 3.059 25,200 +0.10(+3.33%)
Apr 15, 2020 3.030 3.030 2.900 2.960 10,471 -0.06(-1.99%)
Apr 14, 2020 2.955 3.039 2.955 3.020 16,250 +0.10(+3.42%)
Apr 13, 2020 3.017 3.017 2.881 2.920 13,288 -0.10(-3.31%)
Apr 09, 2020 2.970 3.199 2.893 3.020 50,200 +0.02(+0.67%)
Apr 08, 2020 3.010 3.062 2.938 3.000 15,850 -0.01(-0.33%)
Apr 07, 2020 3.000 3.020 2.900 3.010 20,835 +0.07(+2.54%)
Apr 06, 2020 2.874 3.000 2.850 2.936 12,716 +0.11(+4.06%)
Apr 03, 2020 2.900 2.900 2.800 2.821 17,900 -0.07(-2.52%)
Apr 02, 2020 2.832 2.941 2.825 2.894 16,623 +0.07(+2.62%)
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.