Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcloud Technologies Corp (OP: MCLDF )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 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 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%)
Mar 02, 2020 4.230 4.450 4.127 4.420 24,114 +0.31(+7.55%)
Feb 28, 2020 4.285 4.285 3.750 4.110 72,600 +0.10(+2.49%)
Feb 27, 2020 4.250 4.300 4.010 4.010 27,763 -0.24(-5.65%)
Feb 26, 2020 4.000 4.437 3.969 4.250 52,608 +0.10(+2.48%)
Feb 25, 2020 4.433 4.564 4.090 4.147 41,919 -0.49(-10.62%)
Feb 24, 2020 4.700 4.700 4.430 4.640 44,755 -0.10(-2.11%)
Feb 21, 2020 4.800 4.800 4.700 4.740 25,200 +0.02(+0.42%)
Feb 20, 2020 4.810 4.810 4.700 4.720 17,369 +0.02(+0.43%)
Feb 19, 2020 4.850 4.861 4.698 4.700 10,109 -0.15(-3.09%)
Feb 18, 2020 4.790 4.880 4.770 4.850 35,008 +0.05(+1.15%)
Feb 14, 2020 4.776 4.850 4.770 4.795 21,600 +0.10(+2.18%)
Feb 13, 2020 4.700 4.770 4.630 4.693 4,950 +0.00(+0.06%)
Feb 12, 2020 4.610 4.775 4.610 4.690 8,225 -0.04(-0.85%)
Feb 11, 2020 4.741 4.820 4.605 4.730 23,828 +0.10(+2.16%)
Feb 10, 2020 4.380 4.700 4.380 4.630 21,975 +0.13(+2.89%)
Feb 07, 2020 4.780 4.860 4.500 4.500 25,600 -0.25(-5.36%)
Feb 06, 2020 4.782 4.790 4.735 4.755 9,599 -0.03(-0.62%)
Feb 05, 2020 4.710 4.785 4.680 4.785 11,450 +0.08(+1.67%)
Feb 04, 2020 4.790 4.790 4.523 4.706 13,545 -0.06(-1.34%)
Feb 03, 2020 4.570 4.810 4.380 4.770 26,623 +0.07(+1.49%)
Jan 31, 2020 4.880 4.880 4.700 4.700 13,500 -0.05(-1.05%)
Jan 30, 2020 4.830 4.920 4.680 4.750 40,583 +0.01(+0.21%)
Jan 29, 2020 4.320 4.820 4.320 4.740 100,516 +0.42(+9.84%)
Jan 28, 2020 4.398 4.400 4.160 4.315 31,906 +0.03(+0.59%)
Jan 27, 2020 4.630 4.630 4.290 4.290 19,152 -0.33(-7.16%)
Jan 24, 2020 4.510 4.621 4.465 4.621 25,000 +0.15(+3.38%)
Jan 23, 2020 4.380 4.470 4.380 4.470 18,537 +0.11(+2.48%)
Jan 22, 2020 4.448 4.450 4.300 4.362 13,717 +0.00(+0.07%)
Jan 21, 2020 4.240 4.446 4.175 4.359 22,868 -0.05(-1.16%)
Jan 17, 2020 4.484 4.484 4.358 4.410 13,400 +0.04(+0.92%)
Jan 16, 2020 4.360 4.490 4.200 4.370 24,156 +0.12(+2.82%)
Jan 15, 2020 4.127 4.250 4.120 4.250 20,878 +0.16(+3.91%)
Jan 14, 2020 4.181 4.181 4.090 4.090 25,648 -0.09(-2.07%)
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.