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 (%)
Jul 31, 2020 2.355 2.373 2.301 2.364 23,500 +0.03(+1.43%)
Jul 30, 2020 2.370 2.370 2.296 2.331 25,556 -0.06(-2.46%)
Jul 29, 2020 2.410 2.410 2.359 2.390 20,308 -0.01(-0.21%)
Jul 28, 2020 2.380 2.450 2.377 2.395 10,208 -0.08(-3.42%)
Jul 27, 2020 2.390 2.480 2.380 2.480 17,436 +0.07(+2.85%)
Jul 24, 2020 2.461 2.480 2.407 2.411 10,500 -0.05(-2.17%)
Jul 23, 2020 2.447 2.500 2.447 2.465 17,065 -0.06(-2.20%)
Jul 22, 2020 2.440 2.540 2.440 2.520 22,355 +0.04(+1.61%)
Jul 21, 2020 2.450 2.500 2.420 2.480 49,522 +0.00(+0.00%)
Jul 20, 2020 2.386 2.500 2.386 2.480 14,064 +0.15(+6.50%)
Jul 17, 2020 2.440 2.450 2.310 2.329 16,100 -0.11(-4.56%)
Jul 16, 2020 2.275 2.459 2.275 2.440 24,311 +0.03(+1.24%)
Jul 15, 2020 2.398 2.410 2.358 2.410 26,108 +0.11(+4.78%)
Jul 14, 2020 2.330 2.330 2.250 2.300 15,385 +0.05(+2.22%)
Jul 13, 2020 2.300 2.350 2.250 2.250 12,732 -0.01(-0.31%)
Jul 10, 2020 2.394 2.400 2.230 2.257 110,600 -0.16(-6.74%)
Jul 09, 2020 2.530 2.530 2.416 2.420 27,619 -0.14(-5.47%)
Jul 08, 2020 2.589 2.590 2.530 2.560 52,354 -0.05(-1.78%)
Jul 07, 2020 2.570 2.640 2.570 2.607 18,127 -0.02(-0.80%)
Jul 06, 2020 2.770 2.800 2.603 2.628 67,391 -0.05(-1.83%)
Jul 02, 2020 2.650 2.720 2.600 2.677 121,600 -0.10(-3.72%)
Jul 01, 2020 2.660 2.850 2.660 2.780 15,321 +0.13(+4.97%)
Jun 30, 2020 2.628 2.648 2.614 2.648 24,728 +0.02(+0.94%)
Jun 29, 2020 2.630 2.642 2.600 2.624 42,214 -0.01(-0.24%)
Jun 26, 2020 2.780 2.780 2.550 2.630 87,500 -0.32(-10.85%)
Jun 25, 2020 2.685 2.950 2.685 2.950 11,496 +0.02(+0.68%)
Jun 24, 2020 2.906 2.950 2.830 2.930 18,604 -0.01(-0.35%)
Jun 23, 2020 3.040 3.040 2.920 2.940 12,910 -0.09(-2.96%)
Jun 22, 2020 3.140 3.140 2.980 3.030 25,820 +0.05(+1.76%)
Jun 19, 2020 2.990 3.026 2.960 2.978 19,300 +0.01(+0.27%)
Jun 18, 2020 2.980 3.015 2.970 2.970 13,979 -0.05(-1.67%)
Jun 17, 2020 2.959 3.030 2.959 3.020 32,903 +0.07(+2.28%)
Jun 16, 2020 2.930 2.953 2.848 2.953 24,901 +0.07(+2.36%)
Jun 15, 2020 2.700 2.890 2.670 2.885 95,555 +0.13(+4.89%)
Jun 12, 2020 2.827 2.830 2.700 2.750 17,100 +0.02(+0.73%)
Jun 11, 2020 2.900 2.920 2.700 2.730 104,740 -0.27(-9.00%)
Jun 10, 2020 3.071 3.110 2.900 3.000 92,895 -0.11(-3.54%)
Jun 09, 2020 3.130 3.130 3.060 3.110 27,656 -0.02(-0.64%)
Jun 08, 2020 3.040 3.150 3.040 3.130 67,493 +0.05(+1.62%)
Jun 05, 2020 3.069 3.150 3.040 3.080 69,800 +0.02(+0.50%)
Jun 04, 2020 3.020 3.066 2.970 3.065 88,697 +0.04(+1.48%)
Jun 03, 2020 3.020 3.075 3.010 3.020 33,135 -0.03(-0.98%)
Jun 02, 2020 3.061 3.100 3.030 3.050 12,589 +0.02(+0.66%)
Jun 01, 2020 3.005 3.090 2.976 3.030 8,532 +0.07(+2.36%)
May 29, 2020 3.020 3.020 2.960 2.960 10,400 -0.05(-1.79%)
May 28, 2020 2.987 3.040 2.960 3.014 40,127 -0.05(-1.50%)
May 27, 2020 3.100 3.100 2.940 3.060 85,209 -0.03(-1.03%)
May 26, 2020 3.300 3.300 3.000 3.092 18,112 -0.07(-2.31%)
May 22, 2020 3.072 3.210 3.072 3.165 24,600 +0.04(+1.12%)
May 21, 2020 3.140 3.150 3.050 3.130 42,548 +0.04(+1.29%)
May 20, 2020 3.053 3.141 3.035 3.090 8,129 +0.03(+1.15%)
May 19, 2020 3.010 3.100 3.000 3.055 20,830 +0.02(+0.49%)
May 18, 2020 2.920 3.200 2.920 3.040 7,531 +0.12(+4.11%)
May 15, 2020 2.943 3.000 2.910 2.920 15,400 -0.04(-1.35%)
May 14, 2020 2.940 3.000 2.939 2.960 29,823 +0.01(+0.34%)
May 13, 2020 2.998 3.000 2.940 2.950 10,450 -0.04(-1.48%)
May 12, 2020 3.100 3.100 2.990 2.994 14,560 -0.12(-3.87%)
May 11, 2020 3.200 3.214 3.090 3.115 10,793 +0.03(+0.81%)
May 08, 2020 2.984 3.220 2.900 3.090 21,600 +0.13(+4.39%)
May 07, 2020 3.050 3.062 2.950 2.960 5,012 -0.11(-3.58%)
May 06, 2020 3.090 3.090 2.950 3.070 22,773 -0.01(-0.32%)
May 05, 2020 3.150 3.150 3.030 3.080 13,358 -0.07(-2.22%)
May 04, 2020 3.224 3.224 3.147 3.150 4,688 -0.15(-4.55%)
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.