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 (%)
Apr 28, 2023
0.4050
0.4050
0.4000
0.4000
12,133
+0.00(+0.00%)
Apr 27, 2023
0.4200
0.4200
0.4000
0.4000
12,742
-0.02(-4.76%)
Apr 26, 2023
0.4200
0.4200
0.4200
0.4200
3,833
+0.01(+1.20%)
Apr 25, 2023
0.4150
0.4150
0.4150
0.4150
500
+0.02(+6.41%)
Apr 24, 2023
0.4500
0.4500
0.3900
0.3900
13,192
-0.04(-9.30%)
Apr 21, 2023
0.4700
0.5700
0.4200
0.4300
29,760
-0.11(-20.37%)
Apr 20, 2023
0.5400
0.5400
0.5400
0.5400
1,000
-0.02(-3.57%)
Apr 19, 2023
0.6100
0.6100
0.5000
0.5600
14,150
-0.05(-8.20%)
Apr 18, 2023
0.5600
0.6200
0.5100
0.6100
20,726
-0.02(-3.17%)
Apr 17, 2023
0.5700
0.6300
0.5300
0.6300
8,100
+0.08(+14.55%)
Apr 14, 2023
0.4750
1.000
0.4700
0.5500
87,266
+0.14(+32.53%)
Apr 13, 2023
0.4300
0.4300
0.4150
0.4150
3,516
-0.05(-10.75%)
Apr 12, 2023
0.4600
0.4650
0.4600
0.4650
6,588
+0.02(+3.33%)
Apr 11, 2023
0.4650
0.4650
0.4500
0.4500
1,500
+0.05(+12.50%)
Apr 10, 2023
0.4100
0.4100
0.4000
0.4000
1,366
-0.02(-4.76%)
Apr 06, 2023
0.4200
0
+0.00(+0.00%)
Apr 05, 2023
0.4200
0.4300
0.4050
0.4200
22,783
-0.03(-6.67%)
Apr 04, 2023
0.5200
0.5200
0.4000
0.4500
49,425
-0.04(-8.16%)
Apr 03, 2023
0.4100
0.6400
0.4100
0.4900
123,471
+0.08(+18.07%)
Mar 31, 2023
0.4500
0.4800
0.4000
0.4150
100,314
-0.08(-16.16%)
Mar 30, 2023
0.9000
0.9100
0.4400
0.4950
147,864
-0.48(-49.49%)
Mar 29, 2023
0.9800
0.9800
0.9800
0.9800
1,538
+0.06(+6.52%)
Mar 28, 2023
0.9900
1.040
0.9200
0.9200
5,900
-0.15(-14.02%)
Mar 24, 2023
1.070
1.070
126
+0.16(+17.58%)
Mar 23, 2023
0.9100
0.9100
0.9100
0.9100
500
-0.04(-4.21%)
Mar 22, 2023
0.9500
0.9500
0.9500
0.9500
1,233
-0.01(-1.04%)
Mar 20, 2023
0.9600
0.9600
732
-0.10(-9.43%)
Mar 17, 2023
1.060
1.110
1.050
1.060
9,065
-0.05(-4.50%)
Mar 16, 2023
1.070
1.110
1.070
1.110
1,201
+0.05(+4.72%)
Mar 15, 2023
1.070
1.070
1.060
1.060
4,198
-0.03(-2.75%)
Mar 14, 2023
1.100
1.190
1.080
1.090
3,013
-0.21(-16.15%)
Mar 13, 2023
1.300
1.300
1.300
1.300
1,353
+0.24(+22.64%)
Mar 10, 2023
1.060
1.060
1.060
1.060
1,039
-0.12(-10.17%)
Mar 09, 2023
1.170
1.180
1.170
1.180
600
-0.02(-1.67%)
Mar 08, 2023
1.170
1.200
1.170
1.200
600
+0.02(+1.69%)
Mar 07, 2023
1.160
1.180
1.070
1.180
30,731
-0.03(-2.48%)
Mar 03, 2023
1.210
2
-0.05(-3.97%)
Mar 02, 2023
1.180
1.260
1.180
1.260
12,830
+0.01(+0.80%)
Mar 01, 2023
1.240
1.250
1.240
1.250
831
+0.07(+5.93%)
Feb 28, 2023
1.270
1.270
1.180
1.180
4,400
-0.12(-9.23%)
Feb 27, 2023
1.300
1.490
1.180
1.300
25,520
+0.00(+0.00%)
Feb 24, 2023
1.300
1.300
1.290
1.300
1,200
-0.04(-2.99%)
Feb 23, 2023
1.250
1.390
1.250
1.340
9,600
+0.12(+9.84%)
Feb 22, 2023
1.290
1.290
1.220
1.220
1,780
-0.05(-3.94%)
Feb 21, 2023
1.300
1.300
1.250
1.270
4,900
-0.03(-2.31%)
Feb 17, 2023
1.300
0
-0.04(-2.99%)
Feb 16, 2023
1.470
1.470
1.340
1.340
1,704
-0.09(-6.29%)
Feb 15, 2023
1.440
1.440
1.390
1.430
10,350
+0.17(+13.49%)
Feb 14, 2023
1.260
1.260
1.260
1.260
1,100
+0.06(+5.00%)
Feb 13, 2023
1.200
1.200
1.200
1.200
1,000
-0.02(-1.64%)
Feb 10, 2023
1.230
1.300
1.220
1.220
2,400
-0.08(-6.15%)
Feb 09, 2023
1.320
1.320
1.300
1.300
6,703
-0.02(-1.52%)
Feb 08, 2023
1.300
1.350
1.270
1.320
3,682
-0.04(-2.94%)
Feb 07, 2023
1.410
1.410
1.280
1.360
4,709
-0.05(-3.55%)
Feb 06, 2023
1.360
1.410
1.360
1.410
1,468
-0.05(-3.42%)
Feb 03, 2023
1.350
1.460
1.350
1.460
4,677
+0.13(+9.77%)
Feb 02, 2023
1.360
1.360
1.290
1.330
11,496
-0.18(-11.92%)
Feb 01, 2023
1.280
1.810
1.280
1.510
13,617
+0.23(+17.97%)
Jan 31, 2023
1.360
1.360
1.280
1.280
5,351
-0.12(-8.57%)
Jan 30, 2023
1.460
1.510
1.400
1.400
3,500
-0.01(-0.71%)
Jan 27, 2023
1.470
1.470
1.410
1.410
644
-0.04(-2.76%)
Jan 26, 2023
1.400
1.450
1.350
1.450
6,500
+0.14(+10.69%)
Jan 25, 2023
1.310
1.310
1.310
1.310
100
-0.03(-2.24%)
Jan 24, 2023
1.340
1.340
1.340
1.340
500
+0.11(+8.94%)
Jan 20, 2023
1.230
0
-0.02(-1.60%)
Jan 19, 2023
1.360
1.360
1.250
1.250
1,050
-0.04(-3.10%)
Jan 18, 2023
1.200
1.290
1.200
1.290
6,950
+0.13(+11.21%)
Jan 13, 2023
1.160
35
-0.01(-0.85%)
Jan 12, 2023
1.130
1.200
1.130
1.170
3,926
+0.07(+6.36%)
Jan 11, 2023
1.100
1.100
1.100
1.100
18,482
+0.05(+4.76%)
Jan 10, 2023
1.140
1.140
1.010
1.050
38,161
-0.06(-5.41%)
Jan 09, 2023
1.130
1.130
1.110
1.110
2,500
-0.06(-5.13%)
Jan 05, 2023
1.170
22
+0.02(+1.74%)
Jan 04, 2023
1.280
1.280
1.150
1.150
4,560
-0.05(-4.17%)
Jan 03, 2023
1.200
1.200
1.170
1.200
9,910
-0.11(-8.40%)
Dec 30, 2022
1.310
0
+0.13(+11.02%)
Dec 29, 2022
1.130
1.180
1.130
1.180
300
+0.05(+4.42%)
Dec 28, 2022
1.250
1.250
1.100
1.130
44,455
-0.08(-6.61%)
Dec 23, 2022
1.210
0
+0.06(+5.22%)
Dec 22, 2022
1.170
1.190
1.150
1.150
23,400
-0.02(-1.71%)
Dec 21, 2022
1.200
1.200
1.170
1.170
4,250
+0.00(+0.00%)
Dec 20, 2022
1.210
1.210
1.140
1.170
5,635
-0.05(-4.10%)
Dec 19, 2022
1.250
1.250
1.210
1.220
2,400
-0.07(-5.43%)
Dec 16, 2022
1.290
1.290
1.290
1.290
252
-0.13(-9.15%)
Dec 15, 2022
1.270
1.420
1.270
1.420
3,702
+0.07(+5.19%)
Dec 14, 2022
1.300
1.350
1.280
1.350
6,101
-0.02(-1.46%)
Dec 13, 2022
1.370
1.370
1.370
1.370
804
+0.03(+2.24%)
Dec 12, 2022
1.480
1.480
1.310
1.340
7,222
-0.13(-8.84%)
Dec 09, 2022
1.520
1.520
1.470
1.470
4,900
-0.01(-0.68%)
Dec 08, 2022
1.480
1.480
1.480
1.480
1,433
+0.00(+0.00%)
Dec 07, 2022
1.440
1.690
1.440
1.480
19,331
-0.01(-0.67%)
Dec 06, 2022
1.290
1.490
1.290
1.490
7,042
+0.20(+15.50%)
Dec 02, 2022
1.290
83
+0.03(+2.38%)
Dec 01, 2022
1.260
1.260
1.260
1.260
266
+0.03(+2.44%)
Nov 30, 2022
1.320
1.320
1.230
1.230
2,200
-0.03(-2.38%)
Nov 29, 2022
1.260
1.260
1.260
1.260
964
+0.01(+0.80%)
Nov 28, 2022
1.270
1.270
1.200
1.250
14,685
-0.08(-6.02%)
Nov 25, 2022
1.350
1.350
1.330
1.330
6,849
-0.07(-5.00%)
Nov 24, 2022
1.240
1.410
1.240
1.400
34,532
+0.17(+13.82%)
Nov 23, 2022
1.260
1.260
1.190
1.230
4,903
+0.03(+2.50%)
Nov 22, 2022
1.250
1.250
1.160
1.200
13,409
+0.03(+2.56%)
Nov 21, 2022
1.260
1.260
1.170
1.170
17,200
-0.05(-4.10%)
Nov 17, 2022
1.220
67
-0.13(-9.63%)
Nov 16, 2022
1.160
1.350
1.140
1.350
12,765
+0.20(+17.39%)
Nov 15, 2022
1.200
1.200
1.150
1.150
3,832
-0.08(-6.50%)
Nov 14, 2022
1.130
1.230
1.130
1.230
8,322
-0.02(-1.60%)
Nov 11, 2022
1.250
1.250
1.230
1.250
11,712
-0.03(-2.34%)
Nov 10, 2022
1.150
1.280
1.100
1.280
15,234
+0.08(+6.67%)
Nov 09, 2022
1.200
1.270
1.180
1.200
3,200
+0.04(+3.45%)
Nov 08, 2022
1.170
1.200
1.140
1.160
9,461
-0.10(-7.94%)
Nov 07, 2022
1.300
1.300
1.140
1.260
42,765
+0.00(+0.00%)
Nov 04, 2022
1.350
1.350
1.230
1.260
8,450
-0.12(-8.70%)
Nov 03, 2022
1.420
1.420
1.380
1.380
1,900
-0.08(-5.48%)
Nov 02, 2022
1.340
1.600
1.160
1.460
43,859
+0.11(+8.15%)
Nov 01, 2022
1.450
1.450
1.350
1.350
10,720
-0.04(-2.88%)
Oct 31, 2022
1.420
1.470
1.370
1.390
9,310
-0.07(-4.79%)
Oct 28, 2022
1.510
1.550
1.380
1.460
66,237
-0.24(-14.12%)
Oct 27, 2022
1.380
2.060
1.330
1.700
243,593
+0.45(+36.00%)
Oct 26, 2022
1.200
1.270
1.200
1.250
9,584
-0.02(-1.57%)
Oct 25, 2022
1.250
1.270
1.150
1.270
14,839
+0.03(+2.42%)
Oct 24, 2022
1.340
1.340
1.220
1.240
7,360
-0.04(-3.50%)
Oct 21, 2022
1.250
1.300
1.220
1.285
21,900
+0.04(+3.63%)
Oct 20, 2022
1.280
1.280
1.180
1.240
18,219
+0.04(+3.33%)
Oct 19, 2022
1.630
1.630
1.200
1.200
56,836
-0.49(-28.99%)
Oct 18, 2022
1.700
1.730
1.690
1.690
22,064
-0.04(-2.31%)
Oct 17, 2022
1.700
1.790
1.680
1.730
28,147
+0.01(+0.58%)
Oct 14, 2022
1.870
1.870
1.690
1.720
37,382
-0.20(-10.42%)
Oct 13, 2022
2.780
2.880
1.830
1.920
75,809
-0.94(-32.87%)
Oct 12, 2022
2.210
3.280
2.160
2.860
167,569
+0.64(+28.83%)
Oct 11, 2022
2.220
2.220
2.090
2.220
7,434
+0.22(+11.00%)
Oct 07, 2022
2.000
0
-0.18(-8.26%)
Oct 06, 2022
1.930
2.250
1.930
2.180
2,006
+0.25(+12.95%)
Oct 05, 2022
1.740
1.930
1.740
1.930
2,910
+0.21(+12.21%)
Oct 04, 2022
1.720
1.770
1.550
1.720
23,430
-0.02(-1.15%)
Oct 03, 2022
2.100
2.110
1.740
1.740
22,133
-0.45(-20.55%)
Sep 30, 2022
2.250
2.270
2.190
2.190
5,170
-0.02(-0.90%)
Sep 29, 2022
2.500
2.500
2.210
2.210
3,256
-0.15(-6.36%)
Sep 28, 2022
2.400
2.430
2.360
2.360
2,057
+0.00(+0.00%)
Sep 27, 2022
2.420
2.420
2.360
2.360
900
-0.01(-0.42%)
Sep 26, 2022
2.640
2.640
2.310
2.370
17,572
-0.23(-8.85%)
Sep 23, 2022
2.670
2.700
2.600
2.600
5,720
-0.13(-4.76%)
Sep 22, 2022
2.650
2.730
2.650
2.730
700
+0.09(+3.41%)
Sep 20, 2022
2.640
0
+0.10(+3.94%)
Sep 19, 2022
2.650
2.650
2.540
2.540
5,466
-0.14(-5.22%)
Sep 16, 2022
2.680
2.680
2.680
2.680
177
+0.04(+1.52%)
Sep 15, 2022
2.740
2.740
2.640
2.640
500
-0.14(-5.04%)
Sep 14, 2022
2.810
2.840
2.780
2.780
2,908
-0.12(-4.14%)
Sep 13, 2022
2.860
2.900
2.860
2.900
1,233
+0.05(+1.75%)
Sep 12, 2022
2.850
2.930
2.850
2.850
1,333
-0.07(-2.40%)
Sep 09, 2022
2.950
2.950
2.920
2.920
1,634
-0.08(-2.67%)
Sep 08, 2022
3.000
3.000
2.940
3.000
3,200
+0.10(+3.45%)
Sep 07, 2022
2.840
2.940
2.840
2.900
1,850
+0.09(+3.20%)
Sep 06, 2022
2.840
2.840
2.810
2.810
1,016
-0.17(-5.70%)
Sep 02, 2022
2.980
0
+0.02(+0.68%)
Sep 01, 2022
3.000
3.050
2.940
2.960
1,860
+0.07(+2.42%)
Aug 31, 2022
2.680
2.910
2.680
2.890
3,095
+0.01(+0.35%)
Aug 30, 2022
2.970
3.050
2.880
2.880
3,200
+0.08(+2.86%)
Aug 29, 2022
2.640
2.950
2.640
2.800
2,116
+0.19(+7.28%)
Aug 26, 2022
2.600
2.610
2.600
2.610
2,833
+0.00(+0.00%)
Aug 25, 2022
2.600
2.630
2.450
2.610
13,412
-0.11(-4.04%)
Aug 24, 2022
2.720
2.780
2.640
2.720
10,528
-0.08(-2.86%)
Aug 23, 2022
3.030
3.140
2.800
2.800
14,446
-0.34(-10.83%)
Aug 22, 2022
3.130
3.140
3.130
3.140
1,400
+0.12(+3.97%)
Aug 19, 2022
2.890
3.020
2.890
3.020
203
-0.06(-1.95%)
Aug 18, 2022
3.050
3.080
3.050
3.080
200
+0.26(+9.22%)
Aug 17, 2022
2.870
2.880
2.720
2.820
3,380
-0.18(-6.00%)
Aug 16, 2022
2.940
3.100
2.900
3.000
8,748
-0.18(-5.66%)
Aug 15, 2022
3.270
3.280
3.090
3.180
5,600
-0.05(-1.55%)
Aug 12, 2022
3.170
3.300
3.140
3.230
14,150
+0.23(+7.67%)
Aug 11, 2022
3.210
3.290
2.860
3.000
14,165
-0.05(-1.64%)
Aug 10, 2022
3.250
3.300
3.000
3.050
29,298
-0.49(-13.84%)
Aug 09, 2022
3.620
3.620
3.540
3.540
205
+0.09(+2.61%)
Aug 08, 2022
3.570
3.570
3.420
3.450
2,642
-0.16(-4.43%)
Aug 05, 2022
3.780
3.790
3.580
3.610
3,800
+0.04(+1.12%)
Aug 04, 2022
3.840
3.840
3.570
3.570
5,248
-0.28(-7.27%)
Aug 03, 2022
3.830
3.850
3.810
3.850
5,169
+0.02(+0.52%)
Aug 02, 2022
3.790
3.990
3.660
3.830
5,534
+0.43(+12.65%)
Jul 29, 2022
3.400
0
+0.03(+0.89%)
Jul 27, 2022
3.370
0
-0.08(-2.32%)
Jul 25, 2022
3.450
0
-0.43(-11.08%)
Jul 21, 2022
3.880
1
+0.18(+4.86%)
Jul 19, 2022
3.700
1
+0.50(+15.62%)
Jul 18, 2022
3.610
3.610
3.200
3.200
1,860
-0.55(-14.67%)
Jul 15, 2022
3.900
3.900
3.750
3.750
1,607
+0.00(+0.00%)
Jul 14, 2022
3.910
3.910
3.750
3.750
800
+0.25(+7.14%)
Jul 13, 2022
3.500
3.500
3.500
3.500
456
-0.09(-2.51%)
Jul 12, 2022
3.590
3.590
3.590
3.590
689
-0.22(-5.77%)
Jul 11, 2022
3.700
3.810
3.700
3.810
1,590
-0.16(-4.03%)
Jul 07, 2022
3.970
99
+0.35(+9.67%)
Jul 05, 2022
3.620
0
-0.43(-10.62%)
Jun 30, 2022
4.050
5
-0.05(-1.22%)
Jun 29, 2022
4.010
4.100
4.010
4.100
3,500
+0.11(+2.76%)
Jun 28, 2022
4.070
4.070
3.990
3.990
2,230
-0.19(-4.55%)
Jun 27, 2022
4.070
4.250
4.070
4.180
1,400
+0.18(+4.50%)
Jun 24, 2022
3.710
4.000
3.710
4.000
500
-0.10(-2.44%)
Jun 23, 2022
4.200
4.210
4.100
4.100
5,946
-0.18(-4.21%)
Jun 22, 2022
4.120
4.280
4.100
4.280
3,233
+0.06(+1.42%)
Jun 21, 2022
4.200
4.220
4.050
4.220
7,205
+0.22(+5.50%)
Jun 20, 2022
4.100
4.170
4.000
4.000
850
-0.20(-4.76%)
Jun 17, 2022
3.820
4.200
3.820
4.200
4,092
+0.18(+4.48%)
Jun 16, 2022
3.790
4.030
3.790
4.020
6,153
+0.03(+0.75%)
Jun 15, 2022
3.720
4.030
3.720
3.990
1,433
-0.01(-0.25%)
Jun 14, 2022
3.990
4.000
3.990
4.000
775
+0.21(+5.54%)
Jun 13, 2022
4.140
4.150
3.790
3.790
5,059
-0.31(-7.56%)
Jun 10, 2022
4.200
4.200
4.100
4.100
2,332
-0.04(-0.97%)
Jun 09, 2022
4.280
4.280
4.140
4.140
2,225
-0.16(-3.72%)
Jun 08, 2022
4.100
4.300
4.100
4.300
8,881
+0.10(+2.38%)
Jun 07, 2022
4.020
4.200
4.020
4.200
7,491
-0.07(-1.64%)
Jun 06, 2022
3.990
4.310
3.990
4.270
11,381
-0.08(-1.84%)
Jun 03, 2022
4.350
4.400
4.350
4.350
1,501
+0.25(+6.10%)
Jun 02, 2022
4.000
4.100
3.930
4.100
32,475
-0.30(-6.82%)
Jun 01, 2022
4.600
4.610
4.300
4.400
5,668
-0.20(-4.35%)
May 31, 2022
3.700
4.760
3.700
4.600
26,516
+0.94(+25.68%)
May 30, 2022
3.660
3.660
3.660
3.660
100
-0.03(-0.81%)
May 27, 2022
3.400
3.690
3.400
3.690
5,613
+0.24(+6.96%)
May 26, 2022
3.450
3.450
3.380
3.450
1,447
+0.08(+2.37%)
May 25, 2022
2.980
3.370
2.890
3.370
10,441
+0.38(+12.71%)
May 24, 2022
2.980
2.990
2.970
2.990
800
-0.01(-0.33%)
May 20, 2022
3.000
0
+0.40(+15.38%)
May 19, 2022
2.600
2.750
2.600
2.600
4,793
-0.20(-7.14%)
May 18, 2022
2.910
2.910
2.800
2.800
3,884
-0.10(-3.45%)
May 17, 2022
2.880
2.970
2.880
2.900
3,990
+0.09(+3.20%)
May 16, 2022
2.850
2.850
2.790
2.810
5,933
-0.10(-3.44%)
May 12, 2022
2.910
0
+0.09(+3.19%)
May 11, 2022
2.880
2.950
2.810
2.820
2,411
-0.11(-3.75%)
May 10, 2022
3.040
3.040
2.700
2.930
11,033
-0.15(-4.87%)
May 09, 2022
3.000
3.200
3.000
3.080
6,535
-0.12(-3.75%)
May 06, 2022
3.430
3.460
3.160
3.200
16,669
-0.26(-7.51%)
May 04, 2022
3.460
52
+0.05(+1.47%)
May 03, 2022
3.410
3.450
3.400
3.410
5,086
+0.06(+1.79%)
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
.