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
Streaming Delayed Price Updated: 3:04 PM EDT, May 9, 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 (%)
Apr 30, 2021 1.420 1.460 1.413 1.460 16,700 +0.07(+5.04%)
Apr 29, 2021 1.400 1.450 1.390 1.390 40,853 +0.01(+0.72%)
Apr 28, 2021 1.440 1.460 1.380 1.380 51,889 -0.03(-2.13%)
Apr 27, 2021 1.420 1.454 1.360 1.410 57,663 +0.03(+2.17%)
Apr 26, 2021 1.370 1.445 1.370 1.380 35,576 -0.02(-1.20%)
Apr 23, 2021 1.410 1.410 1.370 1.397 35,000 -0.00(-0.23%)
Apr 22, 2021 1.420 1.450 1.390 1.400 48,495 +0.01(+0.72%)
Apr 21, 2021 1.444 1.470 1.390 1.390 58,264 -0.03(-2.11%)
Apr 20, 2021 1.425 1.480 1.394 1.420 216,579 -0.06(-3.85%)
Apr 19, 2021 1.526 1.550 1.433 1.477 33,473 -0.07(-4.72%)
Apr 16, 2021 1.620 1.634 1.510 1.550 77,200 -0.08(-4.88%)
Apr 15, 2021 1.603 1.629 1.572 1.629 106,637 -0.02(-1.28%)
Apr 14, 2021 1.635 1.700 1.570 1.651 40,181 +0.00(+0.04%)
Apr 13, 2021 1.600 1.710 1.600 1.650 24,201 +0.00(+0.00%)
Apr 12, 2021 1.707 1.740 1.639 1.650 44,428 -0.05(-2.69%)
Apr 09, 2021 1.820 1.850 1.631 1.696 73,600 -0.18(-9.52%)
Apr 08, 2021 1.875 1.900 1.840 1.874 10,672 +0.04(+2.40%)
Apr 07, 2021 1.863 1.869 1.830 1.830 1,851 +0.00(+0.00%)
Apr 06, 2021 1.850 1.880 1.830 1.830 87,882 -0.02(-1.08%)
Apr 05, 2021 1.830 1.870 1.830 1.850 34,372 -0.01(-0.80%)
Apr 01, 2021 1.860 1.870 1.800 1.865 18,900 +0.00(+0.00%)
Mar 31, 2021 1.820 1.876 1.820 1.865 20,919 +0.03(+1.91%)
Mar 30, 2021 1.930 1.930 1.817 1.830 48,382 -0.09(-4.46%)
Mar 29, 2021 2.050 2.067 1.914 1.915 17,557 -0.15(-7.46%)
Mar 26, 2021 2.050 2.095 2.030 2.070 28,000 -0.06(-2.82%)
Mar 25, 2021 2.070 2.230 2.000 2.130 15,105 +0.03(+1.43%)
Mar 24, 2021 2.080 2.164 2.070 2.100 25,769 +0.03(+1.45%)
Mar 23, 2021 2.150 2.167 2.050 2.070 22,345 -0.06(-2.82%)
Mar 22, 2021 2.180 2.190 2.130 2.130 2,701 +0.01(+0.47%)
Mar 19, 2021 1.910 2.120 1.910 2.120 5,500 +0.10(+4.98%)
Mar 18, 2021 2.140 2.140 2.000 2.019 31,408 -0.13(-6.07%)
Mar 17, 2021 2.102 2.150 2.100 2.150 11,500 +0.04(+1.90%)
Mar 16, 2021 2.150 2.158 2.100 2.110 18,200 -0.05(-2.33%)
Mar 15, 2021 2.208 2.210 2.145 2.160 6,661 -0.03(-1.46%)
Mar 12, 2021 2.200 2.220 2.160 2.192 4,600 -0.03(-1.24%)
Mar 11, 2021 2.110 2.227 2.110 2.220 3,650 +0.10(+4.72%)
Mar 10, 2021 2.150 2.151 2.120 2.120 2,975 -0.02(-1.08%)
Mar 09, 2021 2.230 2.230 2.140 2.143 5,122 +0.05(+2.54%)
Mar 08, 2021 2.010 2.190 2.010 2.090 10,218 +0.05(+2.45%)
Mar 05, 2021 2.185 2.185 1.950 2.040 27,800 -0.05(-2.37%)
Mar 04, 2021 2.110 2.114 2.053 2.090 10,184 -0.08(-3.66%)
Mar 03, 2021 2.191 2.245 2.169 2.169 3,544 -0.07(-3.17%)
Mar 02, 2021 2.210 2.240 2.210 2.240 9,126 +0.09(+4.38%)
Mar 01, 2021 2.085 2.170 2.050 2.146 11,496 +0.14(+6.77%)
Feb 26, 2021 2.080 2.090 1.884 2.010 19,200 -0.10(-4.56%)
Feb 25, 2021 2.180 2.220 2.100 2.106 11,201 -0.08(-3.84%)
Feb 24, 2021 2.119 2.220 2.119 2.190 4,900 -0.04(-1.63%)
Feb 23, 2021 2.300 2.350 2.224 2.226 20,139 -0.07(-2.91%)
Feb 22, 2021 2.170 2.310 2.170 2.293 18,504 +0.12(+5.55%)
Feb 19, 2021 2.220 2.220 2.130 2.172 16,200 -0.03(-1.25%)
Feb 18, 2021 2.250 2.250 2.200 2.200 20,220 -0.09(-4.05%)
Feb 17, 2021 2.310 2.320 2.261 2.293 9,345 -0.01(-0.31%)
Feb 16, 2021 2.315 2.358 2.280 2.300 73,333 -0.01(-0.43%)
Feb 12, 2021 2.272 2.311 2.272 2.310 7,300 +0.03(+1.27%)
Feb 11, 2021 2.262 2.370 2.262 2.281 74,265 +0.04(+1.62%)
Feb 10, 2021 2.288 2.290 2.220 2.245 23,761 -0.06(-2.40%)
Feb 09, 2021 2.190 2.340 2.190 2.300 21,258 -0.02(-0.86%)
Feb 08, 2021 2.465 2.480 2.315 2.320 62,925 -0.12(-4.92%)
Feb 05, 2021 2.450 2.460 2.362 2.440 43,000 +0.02(+0.83%)
Feb 04, 2021 2.500 2.500 2.332 2.420 146,218 +0.09(+3.86%)
Feb 03, 2021 2.400 2.400 2.240 2.330 94,401 +0.24(+11.70%)
Feb 02, 2021 1.631 2.400 1.611 2.086 75,271 +0.42(+25.18%)
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.