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 (%)
Feb 28, 2020 4.285 4.285 3.750 4.110 72,600 +0.10(+2.49%)
Feb 27, 2020 4.250 4.300 4.010 4.010 27,763 -0.24(-5.65%)
Feb 26, 2020 4.000 4.437 3.969 4.250 52,608 +0.10(+2.48%)
Feb 25, 2020 4.433 4.564 4.090 4.147 41,919 -0.49(-10.62%)
Feb 24, 2020 4.700 4.700 4.430 4.640 44,755 -0.10(-2.11%)
Feb 21, 2020 4.800 4.800 4.700 4.740 25,200 +0.02(+0.42%)
Feb 20, 2020 4.810 4.810 4.700 4.720 17,369 +0.02(+0.43%)
Feb 19, 2020 4.850 4.861 4.698 4.700 10,109 -0.15(-3.09%)
Feb 18, 2020 4.790 4.880 4.770 4.850 35,008 +0.05(+1.15%)
Feb 14, 2020 4.776 4.850 4.770 4.795 21,600 +0.10(+2.18%)
Feb 13, 2020 4.700 4.770 4.630 4.693 4,950 +0.00(+0.06%)
Feb 12, 2020 4.610 4.775 4.610 4.690 8,225 -0.04(-0.85%)
Feb 11, 2020 4.741 4.820 4.605 4.730 23,828 +0.10(+2.16%)
Feb 10, 2020 4.380 4.700 4.380 4.630 21,975 +0.13(+2.89%)
Feb 07, 2020 4.780 4.860 4.500 4.500 25,600 -0.25(-5.36%)
Feb 06, 2020 4.782 4.790 4.735 4.755 9,599 -0.03(-0.62%)
Feb 05, 2020 4.710 4.785 4.680 4.785 11,450 +0.08(+1.67%)
Feb 04, 2020 4.790 4.790 4.523 4.706 13,545 -0.06(-1.34%)
Feb 03, 2020 4.570 4.810 4.380 4.770 26,623 +0.07(+1.49%)
Jan 31, 2020 4.880 4.880 4.700 4.700 13,500 -0.05(-1.05%)
Jan 30, 2020 4.830 4.920 4.680 4.750 40,583 +0.01(+0.21%)
Jan 29, 2020 4.320 4.820 4.320 4.740 100,516 +0.42(+9.84%)
Jan 28, 2020 4.398 4.400 4.160 4.315 31,906 +0.03(+0.59%)
Jan 27, 2020 4.630 4.630 4.290 4.290 19,152 -0.33(-7.16%)
Jan 24, 2020 4.510 4.621 4.465 4.621 25,000 +0.15(+3.38%)
Jan 23, 2020 4.380 4.470 4.380 4.470 18,537 +0.11(+2.48%)
Jan 22, 2020 4.448 4.450 4.300 4.362 13,717 +0.00(+0.07%)
Jan 21, 2020 4.240 4.446 4.175 4.359 22,868 -0.05(-1.16%)
Jan 17, 2020 4.484 4.484 4.358 4.410 13,400 +0.04(+0.92%)
Jan 16, 2020 4.360 4.490 4.200 4.370 24,156 +0.12(+2.82%)
Jan 15, 2020 4.127 4.250 4.120 4.250 20,878 +0.16(+3.91%)
Jan 14, 2020 4.181 4.181 4.090 4.090 25,648 -0.09(-2.07%)
Jan 13, 2020 4.130 4.190 4.030 4.177 11,673 +3.83(+1110.61%)
Dec 12, 2019 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 11, 2019 0.3370 0.3435 0.3216 0.3400 93,744 +0.01(+1.61%)
Dec 10, 2019 0.3130 0.3489 0.3130 0.3346 81,559 -0.01(-2.48%)
Dec 09, 2019 0.3372 0.3431 0.3280 0.3431 28,154 +0.01(+3.03%)
Dec 06, 2019 0.3160 0.3455 0.3160 0.3330 76,400 -0.01(-1.74%)
Dec 05, 2019 0.3450 0.3450 0.3350 0.3389 31,272 +0.01(+2.39%)
Dec 04, 2019 0.3250 0.3367 0.3250 0.3310 66,110 -0.00(-1.46%)
Dec 03, 2019 0.3250 0.3375 0.3200 0.3359 71,590 +0.01(+1.79%)
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.