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 (%)
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%)
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.