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: 11:39 AM EDT, May 24, 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 (%)
Mar 29, 2019 0.3470 0.3470 0.3089 0.3322 609,500 +0.02(+5.36%)
Mar 28, 2019 0.3147 0.3153 0.3000 0.3153 125,668 +0.00(+0.03%)
Mar 27, 2019 0.3250 0.3250 0.2990 0.3152 77,953 +0.00(+0.25%)
Mar 26, 2019 0.2872 0.3203 0.2725 0.3144 134,840 +0.04(+14.70%)
Mar 25, 2019 0.2895 0.2895 0.2700 0.2741 58,336 -0.01(-3.89%)
Mar 22, 2019 0.2820 0.2890 0.2767 0.2852 65,300 -0.00(-0.56%)
Mar 21, 2019 0.2920 0.3025 0.2868 0.2868 61,645 -0.02(-5.75%)
Mar 20, 2019 0.2984 0.3043 0.2901 0.3043 74,302 +0.00(+0.66%)
Mar 19, 2019 0.3090 0.3720 0.2986 0.3023 122,283 -0.01(-3.33%)
Mar 18, 2019 0.3210 0.3300 0.3046 0.3127 117,911 -0.01(-3.01%)
Mar 15, 2019 0.3100 0.3236 0.2965 0.3224 167,900 +0.01(+2.87%)
Mar 14, 2019 0.2828 0.3466 0.1800 0.3134 109,199 -0.02(-5.91%)
Mar 13, 2019 0.5610 0.5610 0.3100 0.3331 188,570 -0.00(-1.19%)
Mar 12, 2019 0.2740 0.3490 0.2740 0.3371 151,593 +0.01(+2.15%)
Mar 11, 2019 0.3654 0.3654 0.3086 0.3300 218,183 +0.02(+8.16%)
Mar 08, 2019 0.2861 0.3139 0.2861 0.3051 92,300 -0.01(-2.80%)
Mar 07, 2019 0.3339 0.3505 0.3000 0.3139 309,219 -0.01(-3.45%)
Mar 06, 2019 0.3100 0.3291 0.3030 0.3251 160,153 +0.01(+3.93%)
Mar 05, 2019 0.3030 0.3169 0.2354 0.3128 180,139 +0.01(+4.16%)
Mar 04, 2019 0.5610 0.5610 0.2863 0.3003 120,022 -0.01(-1.96%)
Mar 01, 2019 0.3150 0.3200 0.2800 0.3063 240,500 -0.01(-2.23%)
Feb 28, 2019 0.3000 0.3294 0.2938 0.3133 892,263 +0.03(+10.90%)
Feb 27, 2019 0.3000 0.3000 0.2500 0.2825 102,280 +0.03(+11.35%)
Feb 26, 2019 0.2592 0.2592 0.2537 0.2537 1,590 -0.01(-2.42%)
Feb 13, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.66%)
Feb 07, 2019 0.2583 0.2583 0.2583 0 -0.00(-1.75%)
Feb 06, 2019 0.2357 0.2629 0.2357 0.2629 3,000 +0.00(+1.12%)
Jan 30, 2019 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jan 28, 2019 0.3000 0.3000 0.3000 0 +0.01(+4.17%)
Jan 25, 2019 0.2600 0.2880 0.2600 0.2880 57,000 +0.07(+29.32%)
Jan 04, 2019 0.2227 0.2227 0.2227 0 +0.01(+2.96%)
Dec 28, 2018 0.2163 0.2163 0.2163 0 -0.00(-1.68%)
Dec 18, 2018 0.2200 0.2200 0.2200 0 -0.03(-10.31%)
Nov 30, 2018 0.2453 0.2453 0.2453 0 +0.00(+0.12%)
Nov 29, 2018 0.2376 0.2452 0.2376 0.2450 195,000 +0.01(+2.51%)
Nov 27, 2018 0.2390 0.2390 0.2390 0 -0.02(-9.26%)
Nov 16, 2018 0.2634 0.2634 0.2634 0 +0.01(+5.36%)
Nov 12, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Oct 31, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 29, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 26, 2018 0.2843 0.2850 0.2843 0.2850 2,500 +0.00(+1.79%)
Oct 25, 2018 0.2800 0.2800 0.2800 0.2800 159,000 -0.00(-0.36%)
Oct 24, 2018 0.2810 0.2810 0.2810 0.2810 10,000 -0.02(-6.33%)
Oct 11, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 04, 2018 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+5.45%)
Sep 25, 2018 0.2750 0.2750 0.2750 0 -0.07(-19.12%)
Sep 21, 2018 0.3400 0.3400 0.3400 0 +0.05(+17.24%)
Sep 20, 2018 0.3440 0.3440 0.2900 0.2900 14,545 -0.04(-12.12%)
Sep 17, 2018 0.3300 0.3300 0.3300 0 -0.00(-0.99%)
Sep 13, 2018 0.3333 0.3333 0.3333 0 -0.02(-4.77%)
Sep 12, 2018 0.3877 0.3877 0.3500 0.3500 20,254 -0.07(-16.67%)
Sep 10, 2018 0.4200 0.4200 0.4200 0 -0.01(-1.75%)
Sep 04, 2018 0.4275 0.4275 0.4275 0 -0.08(-16.18%)
Aug 31, 2018 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Aug 27, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.36%)
Aug 23, 2018 0.4494 0.4494 0.4494 0 -0.02(-4.38%)
Aug 22, 2018 0.4700 0.4700 0.4700 0.4700 17,183 +0.02(+4.79%)
Aug 17, 2018 0.4485 0.4485 0.4485 0 -0.02(-4.82%)
Aug 14, 2018 0.4712 0.4712 0.4712 0 +0.05(+10.69%)
Jul 26, 2018 0.4257 0.4257 0.4257 0 +0.02(+5.19%)
Jul 17, 2018 0.4047 0.4047 0.4047 0 +0.03(+7.66%)
Jun 21, 2018 0.3759 0.3759 0.3759 0 -0.04(-10.31%)
Jun 11, 2018 0.4191 0.4191 0.4191 0 +0.01(+3.23%)
Jun 05, 2018 0.4060 0.4060 0.4060 0 -0.01(-3.26%)
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.