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 (%)
Nov 29, 2019 0.3442 0.3509 0.3442 0.3509 200 +0.01(+1.71%)
Nov 27, 2019 0.3393 0.3480 0.3300 0.3450 140,300 -0.01(-1.43%)
Nov 26, 2019 0.3400 0.3512 0.3385 0.3500 276,266 +0.01(+2.64%)
Nov 25, 2019 0.3590 0.3590 0.3368 0.3410 228,809 -0.01(-3.40%)
Nov 22, 2019 0.3485 0.3560 0.3450 0.3530 19,000 +0.02(+5.44%)
Nov 21, 2019 0.3360 0.3421 0.3348 0.3348 71,262 -0.00(-0.48%)
Nov 20, 2019 0.3405 0.3424 0.3300 0.3364 56,332 -0.01(-1.90%)
Nov 19, 2019 0.3411 0.3560 0.3301 0.3429 93,290 -0.01(-1.64%)
Nov 18, 2019 0.3560 0.3631 0.3460 0.3486 169,452 -0.01(-3.17%)
Nov 15, 2019 0.3800 0.3844 0.3497 0.3600 189,100 +0.00(+1.12%)
Nov 14, 2019 0.3563 0.3900 0.3560 0.3560 455,253 +0.00(+1.28%)
Nov 13, 2019 0.3578 0.3578 0.3434 0.3515 29,897 -0.01(-1.87%)
Nov 12, 2019 0.3551 0.3600 0.3551 0.3582 27,000 +0.00(+0.76%)
Nov 11, 2019 0.3596 0.3596 0.3470 0.3555 162,287 +0.00(+0.85%)
Nov 08, 2019 0.3599 0.3599 0.3472 0.3525 251,700 +0.00(+0.09%)
Nov 07, 2019 0.3500 0.3522 0.3400 0.3522 56,897 +0.00(+0.63%)
Nov 06, 2019 0.3620 0.3620 0.3447 0.3500 20,075 +0.01(+2.94%)
Nov 05, 2019 0.3350 0.3549 0.3350 0.3400 39,054 +0.01(+3.34%)
Nov 04, 2019 0.3470 0.3470 0.3200 0.3290 26,398 +0.01(+2.81%)
Nov 01, 2019 0.3380 0.3380 0.3200 0.3200 48,000 -0.00(-1.05%)
Oct 31, 2019 0.3211 0.3261 0.3198 0.3234 12,383 -0.01(-2.00%)
Oct 30, 2019 0.3400 0.3480 0.3235 0.3300 158,385 +0.00(+0.00%)
Oct 29, 2019 0.3290 0.3472 0.3241 0.3300 37,236 -0.00(-0.84%)
Oct 28, 2019 0.3300 0.3328 0.3105 0.3328 113,915 +0.01(+3.55%)
Oct 25, 2019 0.3183 0.3250 0.3183 0.3214 66,300 +0.01(+2.95%)
Oct 24, 2019 0.3200 0.3200 0.3112 0.3122 28,970 -0.01(-2.01%)
Oct 23, 2019 0.3188 0.3243 0.3100 0.3186 76,400 -0.01(-1.61%)
Oct 22, 2019 0.3078 0.3258 0.3078 0.3238 98,630 +0.00(+1.19%)
Oct 21, 2019 0.3006 0.3200 0.3006 0.3200 98,500 +0.00(+0.79%)
Oct 18, 2019 0.3179 0.3237 0.3000 0.3175 131,200 +0.00(+0.35%)
Oct 17, 2019 0.3120 0.3210 0.3120 0.3164 6,334 -0.00(-0.38%)
Oct 16, 2019 0.3082 0.3176 0.3082 0.3176 229,671 +0.01(+2.45%)
Oct 15, 2019 0.3160 0.3160 0.3004 0.3100 91,779 +0.00(+0.62%)
Oct 14, 2019 0.2841 0.3100 0.2841 0.3081 77,033 +0.01(+2.70%)
Oct 11, 2019 0.3100 0.3100 0.2900 0.3000 451,400 -0.01(-3.26%)
Oct 10, 2019 0.3100 0.3101 0.3025 0.3101 87,167 -0.00(-1.56%)
Oct 09, 2019 0.3270 0.3270 0.3100 0.3150 42,694 +0.00(+0.70%)
Oct 08, 2019 0.3150 0.3187 0.3029 0.3128 56,228 -0.01(-2.65%)
Oct 07, 2019 0.3350 0.3350 0.3184 0.3213 20,738 -0.00(-0.22%)
Oct 04, 2019 0.3100 0.3291 0.3100 0.3220 154,100 +0.01(+3.87%)
Oct 03, 2019 0.3088 0.3100 0.3088 0.3100 64,000 +0.00(+0.65%)
Oct 02, 2019 0.3030 0.3189 0.3030 0.3080 112,150 +0.00(+0.00%)
Oct 01, 2019 0.2990 0.3126 0.2990 0.3080 103,485 +0.00(+0.00%)
Sep 30, 2019 0.3210 0.3210 0.3050 0.3080 73,380 -0.00(-1.19%)
Sep 27, 2019 0.3120 0.3150 0.3082 0.3117 89,500 -0.01(-4.09%)
Sep 26, 2019 0.3120 0.3293 0.3120 0.3250 114,368 -0.00(-0.43%)
Sep 25, 2019 0.3280 0.3298 0.3210 0.3264 61,263 -0.00(-1.39%)
Sep 24, 2019 0.3382 0.3400 0.3300 0.3310 48,328 -0.00(-0.30%)
Sep 23, 2019 0.3327 0.3429 0.3320 0.3320 14,683 -0.01(-2.06%)
Sep 20, 2019 0.3400 0.3418 0.3352 0.3390 141,700 -0.00(-0.96%)
Sep 19, 2019 0.3325 0.3423 0.3325 0.3423 23,375 +0.01(+2.18%)
Sep 18, 2019 0.3515 0.3515 0.3288 0.3350 67,539 -0.01(-1.90%)
Sep 17, 2019 0.3380 0.3492 0.3380 0.3415 63,285 -0.01(-2.12%)
Sep 16, 2019 0.3630 0.3630 0.3429 0.3489 103,064 -0.01(-2.08%)
Sep 13, 2019 0.3495 0.3599 0.3421 0.3563 131,100 +0.01(+2.92%)
Sep 12, 2019 0.3400 0.3587 0.3300 0.3462 233,142 +0.01(+3.34%)
Sep 11, 2019 0.3375 0.3409 0.3280 0.3350 89,678 -0.00(-0.45%)
Sep 10, 2019 0.3392 0.3469 0.3220 0.3365 86,808 -0.00(-1.20%)
Sep 09, 2019 0.3390 0.3406 0.3267 0.3406 129,427 +0.02(+7.31%)
Sep 06, 2019 0.3380 0.3380 0.3100 0.3174 335,800 -0.01(-2.34%)
Sep 05, 2019 0.3125 0.3250 0.2995 0.3250 445,951 +0.02(+6.56%)
Sep 04, 2019 0.2932 0.3050 0.2932 0.3050 11,579 +0.01(+2.28%)
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.