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 23, 2021 1.750 0 +0.11(+6.71%)
Nov 22, 2021 1.600 1.666 1.590 1.640 16,627 +0.00(+0.00%)
Nov 19, 2021 1.564 1.640 1.521 1.640 20,071 +0.12(+7.89%)
Nov 18, 2021 1.560 1.520 1.520 1.520 16,731 -0.05(-3.18%)
Nov 17, 2021 1.630 1.630 1.539 1.570 5,319 -0.03(-1.88%)
Nov 16, 2021 1.600 1.650 1.590 1.600 18,102 -0.03(-1.84%)
Nov 15, 2021 1.680 1.680 1.610 1.630 30,301 -0.05(-3.01%)
Nov 12, 2021 1.670 1.720 1.670 1.681 15,513 +0.00(+0.03%)
Nov 11, 2021 1.710 1.710 1.680 1.680 14,130 -0.10(-5.81%)
Nov 09, 2021 1.780 1.800 1.780 1.784 9,091 -0.04(-2.17%)
Nov 08, 2021 1.820 1.880 1.770 1.823 47,513 -0.03(-1.44%)
Nov 05, 2021 1.860 1.860 1.840 1.850 17,916 -0.01(-0.54%)
Nov 04, 2021 1.930 1.930 1.833 1.860 20,643 -0.04(-2.11%)
Nov 03, 2021 1.892 1.900 1.840 1.900 11,693 +0.00(+0.00%)
Nov 02, 2021 1.851 1.900 1.851 1.900 19,310 +0.01(+0.53%)
Nov 01, 2021 1.874 1.890 1.811 1.890 22,230 +0.07(+3.84%)
Oct 29, 2021 1.860 1.868 1.820 1.820 13,640 +0.02(+1.11%)
Oct 28, 2021 1.870 1.920 1.800 1.800 75,805 -0.12(-6.25%)
Oct 27, 2021 1.850 1.923 1.844 1.920 65,947 +0.02(+1.05%)
Oct 26, 2021 1.820 1.900 1.900 33,595 +0.00(+0.00%)
Oct 25, 2021 1.859 1.900 1.857 1.900 25,990 +0.01(+0.53%)
Oct 22, 2021 1.830 1.894 1.671 1.890 28,504 +0.11(+6.18%)
Oct 21, 2021 1.790 1.810 1.780 1.780 11,375 -0.10(-5.36%)
Oct 20, 2021 1.890 1.890 1.880 1.881 14,425 +0.00(+0.05%)
Oct 19, 2021 1.743 1.880 1.743 1.880 36,160 +0.10(+5.61%)
Oct 18, 2021 1.770 1.790 1.770 1.780 12,580 -0.03(-1.66%)
Oct 15, 2021 1.870 1.870 1.800 1.810 10,556 -0.06(-3.21%)
Oct 14, 2021 1.840 1.870 1.840 1.870 22,055 +0.00(+0.13%)
Oct 13, 2021 1.810 1.868 1.780 1.868 27,715 +0.06(+3.18%)
Oct 12, 2021 1.795 1.834 1.784 1.810 14,345 -0.09(-4.74%)
Oct 11, 2021 1.790 1.900 1.790 1.900 9,605 +0.11(+6.15%)
Oct 08, 2021 1.815 1.815 1.780 1.790 3,284 -0.03(-1.65%)
Oct 07, 2021 1.800 1.820 1.790 1.820 6,991 +0.02(+0.95%)
Oct 06, 2021 1.860 1.860 1.780 1.803 7,265 -0.06(-3.01%)
Oct 05, 2021 1.720 1.859 1.720 1.859 77,045 +0.13(+7.51%)
Oct 04, 2021 1.760 1.820 1.729 1.729 84,915 -0.13(-7.05%)
Oct 01, 2021 1.845 1.860 1.724 1.860 41,301 +0.01(+0.54%)
Sep 30, 2021 1.830 1.850 1.816 1.850 36,723 +0.01(+0.52%)
Sep 29, 2021 1.714 1.890 1.700 1.840 102,567 +0.03(+1.69%)
Sep 28, 2021 1.950 1.960 1.756 1.810 49,038 -0.13(-6.71%)
Sep 27, 2021 1.909 1.940 1.890 1.940 48,207 -0.01(-0.51%)
Sep 24, 2021 1.960 1.960 1.911 1.950 28,551 +0.02(+1.04%)
Sep 23, 2021 1.910 1.980 1.870 1.930 41,060 +0.00(+0.26%)
Sep 22, 2021 1.930 1.970 1.900 1.925 22,574 -0.00(-0.26%)
Sep 21, 2021 2.070 2.070 1.850 1.930 36,261 +0.06(+3.40%)
Sep 20, 2021 1.966 1.966 1.867 1.867 66,383 -0.08(-4.28%)
Sep 17, 2021 1.939 1.960 1.910 1.950 33,815 -0.01(-0.51%)
Sep 16, 2021 2.030 2.030 1.960 1.960 25,160 -0.11(-5.35%)
Sep 15, 2021 2.100 2.130 2.040 2.071 90,040 -0.01(-0.44%)
Sep 14, 2021 1.877 2.080 1.870 2.080 93,395 +0.14(+7.13%)
Sep 13, 2021 1.920 2.050 1.886 1.942 58,709 -0.10(-4.82%)
Sep 10, 2021 1.840 2.040 1.810 2.040 78,775 +0.20(+10.87%)
Sep 09, 2021 1.886 1.920 1.840 1.840 13,578 +0.00(+0.00%)
Sep 08, 2021 1.737 1.870 1.730 1.840 56,231 -0.07(-3.46%)
Sep 03, 2021 1.906 1.906 1.906 21 +0.12(+6.47%)
Sep 02, 2021 1.730 1.810 1.690 1.790 58,665 +0.07(+4.07%)
Sep 01, 2021 1.605 1.744 1.605 1.720 15,406 +0.03(+1.63%)
Aug 31, 2021 1.681 1.700 1.673 1.692 13,300 -0.01(-0.79%)
Aug 30, 2021 1.720 1.760 1.650 1.706 16,850 +0.04(+2.15%)
Aug 27, 2021 1.670 1.670 1.620 1.670 58,841 +0.01(+0.60%)
Aug 26, 2021 1.710 1.710 1.630 1.660 29,915 -0.04(-2.35%)
Aug 25, 2021 1.719 1.720 1.681 1.700 20,319 -0.04(-2.30%)
Aug 24, 2021 1.680 1.762 1.620 1.740 39,794 +0.05(+2.96%)
Aug 23, 2021 1.822 1.850 1.690 1.690 91,455 -0.09(-5.14%)
Aug 20, 2021 1.820 1.830 1.689 1.782 89,036 -0.04(-2.12%)
Aug 19, 2021 1.860 1.860 1.550 1.820 139,701 +0.29(+18.95%)
Aug 18, 2021 1.680 1.680 1.490 1.530 69,460 -0.16(-9.47%)
Aug 17, 2021 2.010 2.010 1.690 1.690 176,684 -0.30(-15.08%)
Aug 16, 2021 1.800 1.990 1.790 1.990 75,274 +0.14(+7.57%)
Aug 13, 2021 1.900 1.900 1.830 1.850 29,520 -0.07(-3.65%)
Aug 12, 2021 1.840 2.000 1.750 1.920 88,452 +0.11(+6.08%)
Aug 11, 2021 1.780 1.832 1.748 1.810 151,531 -0.01(-0.55%)
Aug 10, 2021 1.799 1.860 1.780 1.820 13,100 -0.08(-4.21%)
Aug 09, 2021 2.000 2.000 1.900 1.900 43,285 -0.04(-2.06%)
Aug 06, 2021 1.990 1.990 1.940 1.940 80,311 -0.01(-0.51%)
Aug 05, 2021 1.943 1.990 1.923 1.950 36,375 -0.00(-0.18%)
Aug 04, 2021 2.131 2.140 1.940 1.954 69,584 -0.22(-9.93%)
Aug 03, 2021 2.070 2.190 2.010 2.169 203,624 -0.01(-0.51%)
Aug 02, 2021 2.060 2.190 2.050 2.180 105,509 +0.12(+5.83%)
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%)
May 03, 2021 1.461 1.461 1.430 1.460 1,630 +0.00(+0.00%)
Apr 30, 2021 1.420 1.460 1.413 1.460 16,700 +0.07(+5.04%)
Apr 29, 2021 1.400 1.450 1.390 1.390 40,853 +0.01(+0.72%)
Apr 28, 2021 1.440 1.460 1.380 1.380 51,889 -0.03(-2.13%)
Apr 27, 2021 1.420 1.454 1.360 1.410 57,663 +0.03(+2.17%)
Apr 26, 2021 1.370 1.445 1.370 1.380 35,576 -0.02(-1.20%)
Apr 23, 2021 1.410 1.410 1.370 1.397 35,000 -0.00(-0.23%)
Apr 22, 2021 1.420 1.450 1.390 1.400 48,495 +0.01(+0.72%)
Apr 21, 2021 1.444 1.470 1.390 1.390 58,264 -0.03(-2.11%)
Apr 20, 2021 1.425 1.480 1.394 1.420 216,579 -0.06(-3.85%)
Apr 19, 2021 1.526 1.550 1.433 1.477 33,473 -0.07(-4.72%)
Apr 16, 2021 1.620 1.634 1.510 1.550 77,200 -0.08(-4.88%)
Apr 15, 2021 1.603 1.629 1.572 1.629 106,637 -0.02(-1.28%)
Apr 14, 2021 1.635 1.700 1.570 1.651 40,181 +0.00(+0.04%)
Apr 13, 2021 1.600 1.710 1.600 1.650 24,201 +0.00(+0.00%)
Apr 12, 2021 1.707 1.740 1.639 1.650 44,428 -0.05(-2.69%)
Apr 09, 2021 1.820 1.850 1.631 1.696 73,600 -0.18(-9.52%)
Apr 08, 2021 1.875 1.900 1.840 1.874 10,672 +0.04(+2.40%)
Apr 07, 2021 1.863 1.869 1.830 1.830 1,851 +0.00(+0.00%)
Apr 06, 2021 1.850 1.880 1.830 1.830 87,882 -0.02(-1.08%)
Apr 05, 2021 1.830 1.870 1.830 1.850 34,372 -0.01(-0.80%)
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.