Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mcloud Technologies Corp
(OP:
MCLDF
)
N/A
UNCHANGED
Last Price
Updated: 11:39 AM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
1.650
1.800
1.638
1.660
25,700
-0.05(-2.95%)
Jan 28, 2021
1.680
1.780
1.600
1.710
22,949
+0.03(+1.57%)
Jan 27, 2021
1.858
1.875
1.650
1.684
27,847
-0.16(-8.92%)
Jan 26, 2021
2.140
2.140
1.786
1.849
67,971
-0.15(-7.55%)
Jan 25, 2021
2.022
2.180
1.950
2.000
15,497
-0.01(-0.50%)
Jan 22, 2021
1.910
2.200
1.910
2.010
21,300
-0.16(-7.37%)
Jan 21, 2021
2.241
2.370
2.170
2.170
92,612
+0.02(+0.93%)
Jan 20, 2021
1.850
2.205
1.850
2.150
124,533
+0.35(+19.24%)
Jan 19, 2021
1.696
1.820
1.650
1.803
78,165
+0.25(+16.33%)
Jan 15, 2021
1.544
1.620
1.528
1.550
44,000
+0.02(+1.31%)
Jan 14, 2021
1.490
1.580
1.490
1.530
34,335
+0.05(+3.38%)
Jan 13, 2021
1.480
1.490
1.465
1.480
52,085
-0.00(-0.05%)
Jan 12, 2021
1.480
1.481
1.453
1.481
9,425
+0.02(+1.42%)
Jan 11, 2021
1.461
1.500
1.450
1.460
18,352
-0.02(-1.40%)
Jan 08, 2021
1.491
1.520
1.481
1.481
19,100
-0.04(-2.55%)
Jan 07, 2021
1.489
1.520
1.440
1.520
27,708
+0.02(+1.31%)
Jan 06, 2021
1.480
1.500
1.460
1.500
6,691
-0.02(-1.32%)
Jan 05, 2021
1.556
1.556
1.487
1.520
16,425
-0.01(-0.65%)
Jan 04, 2021
1.450
1.530
1.450
1.530
9,905
+0.08(+5.52%)
Dec 31, 2020
1.450
1.450
1.450
53,530
+0.00(+0.00%)
Dec 30, 2020
1.470
1.480
1.450
1.450
53,530
-0.02(-1.36%)
Dec 29, 2020
1.385
1.480
1.385
1.470
24,591
-0.06(-3.97%)
Dec 28, 2020
1.370
1.550
1.370
1.531
26,630
+0.14(+10.13%)
Dec 24, 2020
1.420
1.450
1.370
1.390
14,000
-0.02(-1.42%)
Dec 23, 2020
1.360
1.450
1.350
1.410
30,527
+0.06(+4.44%)
Dec 22, 2020
1.350
1.360
1.340
1.350
37,995
+0.01(+0.75%)
Dec 21, 2020
1.369
1.370
1.320
1.340
129,174
-0.03(-2.19%)
Dec 18, 2020
1.370
1.370
1.349
1.370
29,800
+0.01(+0.74%)
Dec 17, 2020
1.406
1.406
1.343
1.360
44,200
-0.04(-2.66%)
Dec 16, 2020
1.400
1.400
1.357
1.397
24,127
-0.00(-0.21%)
Dec 15, 2020
1.387
1.401
1.360
1.400
37,138
+0.01(+0.72%)
Dec 14, 2020
1.420
1.420
1.390
1.390
40,715
-0.05(-3.47%)
Dec 11, 2020
1.460
1.497
1.436
1.440
38,800
-0.03(-2.04%)
Dec 10, 2020
1.490
1.490
1.470
1.470
40,632
-0.03(-1.93%)
Dec 09, 2020
1.490
1.500
1.476
1.499
71,030
-0.00(-0.09%)
Dec 08, 2020
1.494
1.540
1.440
1.500
36,902
-0.03(-1.94%)
Dec 07, 2020
1.470
1.550
1.470
1.530
100,560
+0.05(+3.37%)
Dec 04, 2020
1.430
1.510
1.320
1.480
6,200
+0.13(+9.57%)
Dec 03, 2020
1.250
1.351
1.210
1.351
23,908
+0.10(+8.06%)
Dec 02, 2020
1.350
1.350
1.247
1.250
32,410
-0.06(-4.94%)
Dec 01, 2020
1.317
1.380
1.315
1.315
10,630
+0.02(+1.94%)
Nov 30, 2020
1.340
1.425
1.290
1.290
61,350
-0.04(-3.08%)
Nov 27, 2020
1.350
1.350
1.298
1.331
62,900
-0.07(-4.93%)
Nov 25, 2020
1.400
1.430
1.340
1.400
6,200
-0.03(-2.37%)
Nov 24, 2020
1.394
1.470
1.350
1.434
22,506
+0.02(+1.70%)
Nov 23, 2020
1.453
1.481
1.404
1.410
38,663
-0.00(-0.14%)
Nov 20, 2020
1.521
1.528
1.410
1.412
13,900
-0.09(-5.69%)
Nov 19, 2020
1.416
1.500
1.416
1.497
7,922
+0.05(+3.54%)
Nov 18, 2020
1.531
1.550
1.446
1.446
47,904
-0.02(-1.63%)
Nov 17, 2020
1.230
1.530
1.230
1.470
125,730
+0.19(+15.01%)
Nov 16, 2020
1.503
1.520
1.243
1.278
133,294
-0.21(-13.90%)
Nov 13, 2020
1.635
1.660
1.470
1.484
140,300
-0.20(-11.64%)
Nov 12, 2020
1.720
1.720
1.593
1.680
39,932
-0.04(-2.33%)
Nov 11, 2020
1.715
1.750
1.707
1.720
18,086
+0.00(+0.00%)
Nov 10, 2020
1.716
1.730
1.710
1.720
16,801
-0.01(-0.58%)
Nov 09, 2020
1.750
1.758
1.600
1.730
7,534
-0.00(-0.02%)
Nov 06, 2020
1.698
1.750
1.698
1.730
9,000
+0.05(+3.00%)
Nov 05, 2020
1.691
1.700
1.661
1.680
16,183
-0.03(-1.75%)
Nov 04, 2020
1.610
1.740
1.610
1.710
15,758
+0.00(+0.00%)
Nov 03, 2020
1.740
1.740
1.710
1.710
3,400
+0.01(+0.30%)
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
.