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 (%)
Dec 12, 2019 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 11, 2019 0.3370 0.3435 0.3216 0.3400 93,744 +0.01(+1.61%)
Dec 10, 2019 0.3130 0.3489 0.3130 0.3346 81,559 -0.01(-2.48%)
Dec 09, 2019 0.3372 0.3431 0.3280 0.3431 28,154 +0.01(+3.03%)
Dec 06, 2019 0.3160 0.3455 0.3160 0.3330 76,400 -0.01(-1.74%)
Dec 05, 2019 0.3450 0.3450 0.3350 0.3389 31,272 +0.01(+2.39%)
Dec 04, 2019 0.3250 0.3367 0.3250 0.3310 66,110 -0.00(-1.46%)
Dec 03, 2019 0.3250 0.3375 0.3200 0.3359 71,590 +0.01(+1.79%)
Dec 02, 2019 0.3400 0.3510 0.3210 0.3300 518,254 -0.02(-5.96%)
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%)
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.