Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 0.4300 0.4300 0.4200 0.4250 33,600 -0.01(-1.16%)
Oct 31, 2019 0.4300 0.4300 0.4150 0.4300 10,200 +0.01(+2.38%)
Oct 30, 2019 0.4400 0.4500 0.4200 0.4200 203,600 -0.03(-6.67%)
Oct 29, 2019 0.4300 0.4500 0.4250 0.4500 29,595 +0.02(+4.65%)
Oct 28, 2019 0.4150 0.4300 0.4100 0.4300 43,750 +0.01(+2.38%)
Oct 25, 2019 0.4000 0.4200 0.4000 0.4200 69,334 +0.01(+2.44%)
Oct 24, 2019 0.4100 0.4100 0.4050 0.4100 41,000 -0.01(-2.38%)
Oct 23, 2019 0.4200 0.4200 0.4150 0.4200 94,025 +0.00(+0.00%)
Oct 22, 2019 0.4100 0.4200 0.4050 0.4200 64,209 +0.01(+1.20%)
Oct 21, 2019 0.4200 0.4200 0.4100 0.4150 92,850 +0.01(+1.22%)
Oct 18, 2019 0.4150 0.4150 0.4000 0.4100 100,276 -0.01(-1.20%)
Oct 17, 2019 0.4150 0.4150 0.4150 0.4150 14,750 +0.01(+1.22%)
Oct 16, 2019 0.4050 0.4150 0.3950 0.4100 220,026 +0.00(+0.00%)
Oct 15, 2019 0.4100 0.4100 0.3900 0.4100 88,500 +0.02(+5.13%)
Oct 11, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Oct 10, 2019 0.4050 0.4100 0.4000 0.4100 174,058 -0.01(-1.20%)
Oct 09, 2019 0.4200 0.4200 0.4100 0.4150 34,800 -0.01(-2.35%)
Oct 08, 2019 0.4150 0.4250 0.4150 0.4250 23,000 +0.01(+1.19%)
Oct 07, 2019 0.4300 0.4300 0.4200 0.4200 61,733 -0.01(-1.18%)
Oct 04, 2019 0.4050 0.4400 0.4050 0.4250 202,500 +0.02(+3.66%)
Oct 03, 2019 0.4100 0.4150 0.4100 0.4100 67,785 +0.00(+1.23%)
Oct 02, 2019 0.4100 0.4100 0.4000 0.4050 130,407 -0.00(-1.22%)
Oct 01, 2019 0.4100 0.4100 0.4050 0.4100 44,299 +0.00(+1.23%)
Sep 30, 2019 0.4100 0.4150 0.4000 0.4050 305,902 -0.01(-2.41%)
Sep 27, 2019 0.4200 0.4200 0.4000 0.4150 626,618 -0.02(-3.49%)
Sep 26, 2019 0.4250 0.4300 0.4150 0.4300 276,590 +0.00(+0.00%)
Sep 25, 2019 0.4400 0.4500 0.4250 0.4300 181,257 +0.00(+0.00%)
Sep 24, 2019 0.4400 0.4500 0.4300 0.4300 189,800 -0.02(-3.37%)
Sep 23, 2019 0.4500 0.4500 0.4450 0.4450 44,000 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4550 0.4400 0.4450 611,700 -0.01(-1.11%)
Sep 19, 2019 0.4450 0.4500 0.4450 0.4500 66,100 +0.01(+2.27%)
Sep 18, 2019 0.4600 0.4600 0.4400 0.4400 197,199 -0.02(-3.30%)
Sep 17, 2019 0.4500 0.4600 0.4500 0.4550 163,500 +0.00(+0.00%)
Sep 16, 2019 0.4650 0.4650 0.4500 0.4550 294,822 -0.01(-3.19%)
Sep 13, 2019 0.4600 0.4700 0.4600 0.4700 180,000 +0.01(+2.17%)
Sep 12, 2019 0.4450 0.4700 0.4350 0.4600 915,503 +0.02(+4.55%)
Sep 11, 2019 0.4350 0.4450 0.4350 0.4400 269,239 +0.00(+0.00%)
Sep 10, 2019 0.4500 0.4500 0.4300 0.4400 374,514 -0.01(-2.22%)
Sep 09, 2019 0.4300 0.4500 0.4300 0.4500 261,685 +0.03(+5.88%)
Sep 06, 2019 0.4300 0.4300 0.4100 0.4250 463,427 -0.01(-1.16%)
Sep 05, 2019 0.4100 0.4300 0.4050 0.4300 427,797 +0.02(+6.17%)
Sep 04, 2019 0.3950 0.4050 0.3950 0.4050 90,447 +0.01(+2.53%)
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.