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 (%)
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%)
Apr 01, 2020 2.775 3.040 2.775 2.820 19,899 -0.22(-7.24%)
Mar 31, 2020 3.100 3.100 3.000 3.040 12,452 -0.03(-0.98%)
Mar 30, 2020 2.855 3.160 2.855 3.070 17,884 +0.07(+2.33%)
Mar 27, 2020 2.880 3.170 2.860 3.000 3,400 -0.18(-5.63%)
Mar 26, 2020 2.950 3.180 2.950 3.179 13,200 +0.33(+11.59%)
Mar 25, 2020 2.600 2.895 2.520 2.849 14,532 +0.25(+9.57%)
Mar 24, 2020 2.600 2.749 2.600 2.600 11,672 +0.10(+4.01%)
Mar 23, 2020 2.750 2.750 2.500 2.500 31,318 -0.29(-10.40%)
Mar 20, 2020 2.994 2.994 2.570 2.790 19,500 -0.08(-2.80%)
Mar 19, 2020 2.900 2.900 2.650 2.870 19,228 -0.04(-1.30%)
Mar 18, 2020 2.920 3.100 2.641 2.908 24,483 -0.30(-9.40%)
Mar 17, 2020 2.900 3.210 2.800 3.210 33,137 +0.35(+12.20%)
Mar 16, 2020 2.800 2.910 2.510 2.861 57,574 -0.05(-1.68%)
Mar 13, 2020 2.998 3.120 2.790 2.910 28,700 +0.02(+0.69%)
Mar 12, 2020 3.100 3.100 2.744 2.890 78,973 -0.28(-8.85%)
Mar 11, 2020 3.590 3.590 3.150 3.171 44,608 -0.39(-10.94%)
Mar 10, 2020 3.594 3.978 3.560 3.560 24,984 -0.09(-2.37%)
Mar 09, 2020 3.960 4.000 3.610 3.646 81,054 -0.35(-8.75%)
Mar 06, 2020 3.959 4.050 3.959 3.996 14,000 -0.27(-6.42%)
Mar 05, 2020 4.110 4.270 3.984 4.270 21,048 +0.01(+0.23%)
Mar 04, 2020 4.230 4.460 4.185 4.260 7,055 +0.02(+0.47%)
Mar 03, 2020 4.500 4.500 4.120 4.240 36,497 -0.18(-4.07%)
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.