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
(TSV:
MCLD
)
0.7600
UNCHANGED
Last Price
Updated: 3:58 PM EDT, Jun 2, 2023
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 31, 2020
6.350
6.360
6.160
6.160
13,194
-0.09(-1.44%)
Jan 30, 2020
6.350
6.500
6.200
6.250
51,283
-0.10(-1.57%)
Jan 29, 2020
5.740
6.350
5.740
6.350
101,183
+0.65(+11.40%)
Jan 28, 2020
5.790
5.790
5.500
5.700
38,780
-0.08(-1.38%)
Jan 27, 2020
6.000
6.000
5.700
5.780
26,887
-0.28(-4.62%)
Jan 24, 2020
5.810
6.080
5.810
6.060
86,150
+0.22(+3.77%)
Jan 23, 2020
5.780
5.870
5.750
5.840
48,581
+0.12(+2.10%)
Jan 22, 2020
5.500
5.800
5.500
5.720
6,374
+0.06(+1.06%)
Jan 21, 2020
5.410
5.800
5.410
5.660
19,725
-0.05(-0.88%)
Jan 20, 2020
5.830
5.830
5.650
5.710
3,856
+0.01(+0.18%)
Jan 17, 2020
5.810
5.810
5.700
5.700
10,849
-0.01(-0.18%)
Jan 16, 2020
5.550
5.800
5.480
5.710
47,390
+0.26(+4.77%)
Jan 15, 2020
5.350
5.450
5.350
5.450
24,420
+0.12(+2.25%)
Jan 14, 2020
5.450
5.450
5.300
5.330
16,158
-0.04(-0.74%)
Jan 13, 2020
5.310
5.380
5.260
5.370
11,836
+0.07(+1.32%)
Jan 10, 2020
5.420
5.580
5.250
5.300
19,050
-0.32(-5.69%)
Jan 09, 2020
5.650
5.650
5.420
5.620
13,397
-0.08(-1.40%)
Jan 08, 2020
5.740
5.750
5.600
5.700
12,181
+0.05(+0.88%)
Jan 07, 2020
5.720
5.800
5.540
5.650
40,881
-0.07(-1.22%)
Jan 06, 2020
5.400
5.850
5.400
5.720
96,849
+0.43(+8.13%)
Jan 03, 2020
5.250
5.400
4.900
5.290
77,010
+0.09(+1.73%)
Jan 02, 2020
4.950
5.350
4.950
5.200
101,813
+0.25(+5.05%)
Dec 31, 2019
4.950
4.950
4.950
0
+0.29(+6.22%)
Dec 30, 2019
4.460
4.730
4.460
4.660
30,999
+0.21(+4.72%)
Dec 27, 2019
4.250
4.490
4.250
4.450
9,490
+0.20(+4.71%)
Dec 24, 2019
4.250
4.250
4.250
0
-0.10(-2.30%)
Dec 23, 2019
4.100
4.390
4.010
4.350
40,138
+0.35(+8.75%)
Dec 20, 2019
4.170
4.170
3.950
4.000
93,153
-0.18(-4.31%)
Dec 19, 2019
4.290
4.300
4.150
4.180
8,980
+0.03(+0.72%)
Dec 18, 2019
4.680
4.680
4.100
4.150
36,086
-0.63(-13.18%)
Dec 17, 2019
4.560
4.780
4.560
4.780
42,185
+0.18(+3.91%)
Dec 16, 2019
4.400
4.600
4.210
4.600
17,957
+0.00(+0.00%)
Dec 13, 2019
4.600
4.600
4.400
4.600
13,200
+4.15(+922.22%)
Dec 12, 2019
0.4300
0.4550
0.4300
0.4500
323,121
+0.02(+4.65%)
Dec 11, 2019
0.4350
0.4400
0.4250
0.4300
91,050
-0.01(-2.27%)
Dec 10, 2019
0.4450
0.4500
0.4350
0.4400
56,426
-0.01(-2.22%)
Dec 09, 2019
0.4450
0.4500
0.4300
0.4500
55,335
+0.01(+2.27%)
Dec 06, 2019
0.4450
0.4450
0.4400
0.4400
60,160
-0.01(-1.12%)
Dec 05, 2019
0.4500
0.4500
0.4400
0.4450
23,224
+0.01(+2.30%)
Dec 04, 2019
0.4300
0.4350
0.4300
0.4350
44,385
+0.01(+1.16%)
Dec 03, 2019
0.4200
0.4400
0.4200
0.4300
47,548
+0.01(+2.38%)
Dec 02, 2019
0.4500
0.4600
0.4200
0.4200
771,067
-0.03(-6.67%)
Nov 29, 2019
0.4500
0.4600
0.4450
0.4500
27,600
+0.00(+0.00%)
Nov 28, 2019
0.4500
0.4500
0.4450
0.4500
50,684
-0.01(-2.17%)
Nov 27, 2019
0.4400
0.4600
0.4400
0.4600
116,410
+0.01(+2.22%)
Nov 26, 2019
0.4500
0.4600
0.4500
0.4500
136,057
-0.01(-1.10%)
Nov 25, 2019
0.4650
0.4650
0.4400
0.4550
141,540
-0.01(-2.15%)
Nov 22, 2019
0.4700
0.4700
0.4600
0.4650
302,446
+0.02(+3.33%)
Nov 21, 2019
0.4450
0.4500
0.4450
0.4500
110,705
+0.01(+1.12%)
Nov 20, 2019
0.4450
0.4500
0.4450
0.4450
114,850
+0.00(+0.00%)
Nov 19, 2019
0.4700
0.4700
0.4400
0.4450
195,737
-0.02(-4.30%)
Nov 18, 2019
0.4750
0.4750
0.4550
0.4650
120,450
+0.00(+0.00%)
Nov 15, 2019
0.4900
0.5100
0.4600
0.4650
587,989
-0.01(-3.12%)
Nov 14, 2019
0.4650
0.5100
0.4650
0.4800
682,544
+0.01(+2.13%)
Nov 13, 2019
0.4700
0.4700
0.4600
0.4700
107,391
+0.00(+0.00%)
Nov 12, 2019
0.4650
0.4750
0.4650
0.4700
56,400
+0.00(+1.08%)
Nov 11, 2019
0.4600
0.4700
0.4600
0.4650
162,400
+0.01(+1.09%)
Nov 08, 2019
0.4600
0.4650
0.4500
0.4600
253,708
-0.01(-1.08%)
Nov 07, 2019
0.4600
0.4650
0.4500
0.4650
46,000
+0.01(+1.09%)
Nov 06, 2019
0.4500
0.4600
0.4500
0.4600
20,000
+0.02(+3.37%)
Nov 05, 2019
0.4400
0.4600
0.4400
0.4450
156,758
+0.01(+2.30%)
Nov 04, 2019
0.4350
0.4350
0.4350
0.4350
4,600
+0.01(+2.35%)
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
.