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 (%)
Jul 30, 2021 1.800 2.160 1.795 2.060 269,327 +0.24(+13.19%)
Jul 29, 2021 1.771 1.850 1.771 1.820 89,333 +0.07(+4.00%)
Jul 28, 2021 1.814 1.820 1.750 1.750 57,218 -0.05(-2.78%)
Jul 27, 2021 1.780 1.810 1.756 1.800 27,725 +0.06(+3.29%)
Jul 26, 2021 1.770 1.830 1.690 1.743 72,803 +0.12(+7.51%)
Jul 23, 2021 1.690 1.690 1.621 1.621 21,208 -0.06(-3.54%)
Jul 22, 2021 1.710 1.740 1.680 1.680 33,090 -0.02(-1.15%)
Jul 21, 2021 1.650 1.700 1.590 1.700 51,679 +0.06(+3.63%)
Jul 20, 2021 1.670 1.690 1.640 1.640 16,759 -0.03(-1.82%)
Jul 19, 2021 1.757 1.814 1.600 1.671 128,619 -0.15(-8.20%)
Jul 16, 2021 1.680 1.820 1.590 1.820 226,261 +0.16(+9.64%)
Jul 15, 2021 1.700 1.700 1.630 1.660 26,348 +0.04(+2.47%)
Jul 14, 2021 1.570 1.752 1.570 1.620 87,117 +0.18(+12.50%)
Jul 13, 2021 1.499 1.510 1.440 1.440 29,890 -0.04(-2.70%)
Jul 12, 2021 1.440 1.486 1.407 1.480 14,964 +0.03(+2.09%)
Jul 09, 2021 1.389 1.450 1.389 1.450 20,498 +0.05(+3.55%)
Jul 08, 2021 1.387 1.415 1.340 1.400 76,385 -0.02(-1.41%)
Jul 07, 2021 1.420 1.429 1.400 1.420 14,040 +0.02(+1.43%)
Jul 06, 2021 1.471 1.499 1.400 1.400 18,585 +0.00(+0.00%)
Jul 02, 2021 1.410 1.530 1.382 1.400 77,149 -0.06(-4.10%)
Jul 01, 2021 1.410 1.470 1.410 1.460 44,323 +0.07(+5.03%)
Jun 30, 2021 1.340 1.410 1.340 1.390 38,341 -0.02(-1.42%)
Jun 29, 2021 1.400 1.410 1.361 1.410 31,950 +0.02(+1.09%)
Jun 28, 2021 1.400 1.400 1.361 1.395 56,614 -0.00(-0.35%)
Jun 25, 2021 1.373 1.400 1.373 1.400 57,173 +0.04(+2.62%)
Jun 24, 2021 1.320 1.380 1.320 1.364 48,930 +0.00(+0.29%)
Jun 23, 2021 1.311 1.370 1.300 1.360 52,686 +0.10(+7.94%)
Jun 22, 2021 1.290 1.309 1.230 1.260 26,858 -0.04(-3.08%)
Jun 21, 2021 1.370 1.370 1.300 1.300 22,252 -0.05(-3.70%)
Jun 18, 2021 1.350 1.380 1.350 1.350 40,660 +0.00(+0.00%)
Jun 17, 2021 1.390 1.390 1.350 1.350 13,066 -0.03(-2.17%)
Jun 16, 2021 1.380 1.422 1.380 1.380 4,539 -0.02(-1.20%)
Jun 15, 2021 1.440 1.440 1.390 1.397 29,691 -0.00(-0.23%)
Jun 14, 2021 1.440 1.440 1.360 1.400 18,325 -0.02(-1.41%)
Jun 11, 2021 1.406 1.430 1.400 1.420 87,835 +0.01(+0.71%)
Jun 10, 2021 1.397 1.410 1.397 1.410 10,531 +0.01(+0.71%)
Jun 09, 2021 1.440 1.440 1.390 1.400 37,459 +0.00(+0.00%)
Jun 08, 2021 1.370 1.400 1.341 1.400 21,250 +0.03(+2.19%)
Jun 07, 2021 1.320 1.420 1.320 1.370 65,863 +0.08(+6.20%)
Jun 04, 2021 1.320 1.320 1.290 1.290 9,100 -0.03(-2.47%)
Jun 03, 2021 1.410 1.410 1.260 1.323 21,533 -0.06(-4.15%)
Jun 02, 2021 1.410 1.411 1.380 1.380 13,633 -0.01(-0.46%)
Jun 01, 2021 1.320 1.440 1.300 1.386 101,239 +0.16(+12.72%)
May 28, 2021 1.150 1.240 1.150 1.230 29,964 +0.11(+9.82%)
May 27, 2021 1.235 1.290 1.080 1.120 58,705 -0.04(-3.45%)
May 26, 2021 0.9572 1.250 0.9468 1.160 125,520 +0.22(+23.40%)
May 25, 2021 1.040 1.040 0.9400 0.9400 72,600 -0.01(-1.05%)
May 24, 2021 0.9000 1.000 0.9000 0.9500 1,742 -0.02(-2.08%)
May 21, 2021 0.9259 0.9709 0.9259 0.9702 24,662 +0.00(+0.02%)
May 20, 2021 0.9100 1.000 0.9085 0.9700 35,585 +0.06(+7.06%)
May 19, 2021 0.9060 0.9711 0.9060 0.9060 47,920 -0.02(-2.59%)
May 18, 2021 0.9150 0.9867 0.9000 0.9301 89,885 +0.01(+1.10%)
May 17, 2021 0.9465 1.070 0.9200 0.9200 91,009 -0.03(-2.93%)
May 14, 2021 1.070 1.070 0.8557 0.9478 106,057 -0.11(-10.58%)
May 13, 2021 1.060 1.070 1.010 1.060 93,757 -0.02(-1.85%)
May 12, 2021 1.120 1.160 1.050 1.080 52,620 -0.06(-5.26%)
May 11, 2021 1.330 1.330 1.140 1.140 205,535 -0.06(-5.00%)
May 10, 2021 1.410 1.410 1.186 1.200 88,468 -0.09(-6.98%)
May 07, 2021 1.380 1.390 1.263 1.290 201,448 -0.07(-5.15%)
May 06, 2021 1.360 1.410 1.320 1.360 81,784 +0.03(+2.26%)
May 05, 2021 1.470 1.470 1.330 1.330 123,249 -0.08(-5.89%)
May 04, 2021 1.410 1.460 1.410 1.413 7,395 -0.05(-3.21%)
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.