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 26, 2021 2.080 2.090 1.884 2.010 19,200 -0.10(-4.56%)
Feb 25, 2021 2.180 2.220 2.100 2.106 11,201 -0.08(-3.84%)
Feb 24, 2021 2.119 2.220 2.119 2.190 4,900 -0.04(-1.63%)
Feb 23, 2021 2.300 2.350 2.224 2.226 20,139 -0.07(-2.91%)
Feb 22, 2021 2.170 2.310 2.170 2.293 18,504 +0.12(+5.55%)
Feb 19, 2021 2.220 2.220 2.130 2.172 16,200 -0.03(-1.25%)
Feb 18, 2021 2.250 2.250 2.200 2.200 20,220 -0.09(-4.05%)
Feb 17, 2021 2.310 2.320 2.261 2.293 9,345 -0.01(-0.31%)
Feb 16, 2021 2.315 2.358 2.280 2.300 73,333 -0.01(-0.43%)
Feb 12, 2021 2.272 2.311 2.272 2.310 7,300 +0.03(+1.27%)
Feb 11, 2021 2.262 2.370 2.262 2.281 74,265 +0.04(+1.62%)
Feb 10, 2021 2.288 2.290 2.220 2.245 23,761 -0.06(-2.40%)
Feb 09, 2021 2.190 2.340 2.190 2.300 21,258 -0.02(-0.86%)
Feb 08, 2021 2.465 2.480 2.315 2.320 62,925 -0.12(-4.92%)
Feb 05, 2021 2.450 2.460 2.362 2.440 43,000 +0.02(+0.83%)
Feb 04, 2021 2.500 2.500 2.332 2.420 146,218 +0.09(+3.86%)
Feb 03, 2021 2.400 2.400 2.240 2.330 94,401 +0.24(+11.70%)
Feb 02, 2021 1.631 2.400 1.611 2.086 75,271 +0.42(+25.18%)
Feb 01, 2021 1.700 1.700 1.650 1.666 11,917 +0.01(+0.39%)
Jan 29, 2021 1.650 1.800 1.638 1.660 25,700 -0.05(-2.95%)
Jan 28, 2021 1.680 1.780 1.600 1.710 22,949 +0.03(+1.57%)
Jan 27, 2021 1.858 1.875 1.650 1.684 27,847 -0.16(-8.92%)
Jan 26, 2021 2.140 2.140 1.786 1.849 67,971 -0.15(-7.55%)
Jan 25, 2021 2.022 2.180 1.950 2.000 15,497 -0.01(-0.50%)
Jan 22, 2021 1.910 2.200 1.910 2.010 21,300 -0.16(-7.37%)
Jan 21, 2021 2.241 2.370 2.170 2.170 92,612 +0.02(+0.93%)
Jan 20, 2021 1.850 2.205 1.850 2.150 124,533 +0.35(+19.24%)
Jan 19, 2021 1.696 1.820 1.650 1.803 78,165 +0.25(+16.33%)
Jan 15, 2021 1.544 1.620 1.528 1.550 44,000 +0.02(+1.31%)
Jan 14, 2021 1.490 1.580 1.490 1.530 34,335 +0.05(+3.38%)
Jan 13, 2021 1.480 1.490 1.465 1.480 52,085 -0.00(-0.05%)
Jan 12, 2021 1.480 1.481 1.453 1.481 9,425 +0.02(+1.42%)
Jan 11, 2021 1.461 1.500 1.450 1.460 18,352 -0.02(-1.40%)
Jan 08, 2021 1.491 1.520 1.481 1.481 19,100 -0.04(-2.55%)
Jan 07, 2021 1.489 1.520 1.440 1.520 27,708 +0.02(+1.31%)
Jan 06, 2021 1.480 1.500 1.460 1.500 6,691 -0.02(-1.32%)
Jan 05, 2021 1.556 1.556 1.487 1.520 16,425 -0.01(-0.65%)
Jan 04, 2021 1.450 1.530 1.450 1.530 9,905 +0.08(+5.52%)
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%)
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.