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
)
0.0002
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 (%)
Apr 30, 2020
3.374
3.405
3.290
3.360
2,137
+0.07(+2.13%)
Apr 29, 2020
3.200
3.299
3.151
3.290
8,148
+0.09(+2.86%)
Apr 28, 2020
3.010
3.199
3.010
3.199
4,646
+0.09(+2.85%)
Apr 27, 2020
3.010
3.110
2.890
3.110
33,225
+0.11(+3.67%)
Apr 24, 2020
3.029
3.130
2.915
3.000
11,000
+0.06(+2.04%)
Apr 23, 2020
3.170
3.170
2.897
2.940
20,721
-0.00(-0.17%)
Apr 22, 2020
3.100
3.145
2.900
2.945
29,369
+0.04(+1.55%)
Apr 21, 2020
2.920
3.000
2.860
2.900
18,150
-0.10(-3.33%)
Apr 20, 2020
3.050
3.110
2.939
3.000
40,103
-0.02(-0.66%)
Apr 17, 2020
3.120
3.200
3.020
3.020
3,900
-0.04(-1.26%)
Apr 16, 2020
2.980
3.082
2.980
3.059
25,200
+0.10(+3.33%)
Apr 15, 2020
3.030
3.030
2.900
2.960
10,471
-0.06(-1.99%)
Apr 14, 2020
2.955
3.039
2.955
3.020
16,250
+0.10(+3.42%)
Apr 13, 2020
3.017
3.017
2.881
2.920
13,288
-0.10(-3.31%)
Apr 09, 2020
2.970
3.199
2.893
3.020
50,200
+0.02(+0.67%)
Apr 08, 2020
3.010
3.062
2.938
3.000
15,850
-0.01(-0.33%)
Apr 07, 2020
3.000
3.020
2.900
3.010
20,835
+0.07(+2.54%)
Apr 06, 2020
2.874
3.000
2.850
2.936
12,716
+0.11(+4.06%)
Apr 03, 2020
2.900
2.900
2.800
2.821
17,900
-0.07(-2.52%)
Apr 02, 2020
2.832
2.941
2.825
2.894
16,623
+0.07(+2.62%)
Apr 01, 2020
2.775
3.040
2.775
2.820
19,899
-0.22(-7.24%)
Mar 31, 2020
3.100
3.100
3.000
3.040
12,452
-0.03(-0.98%)
Mar 30, 2020
2.855
3.160
2.855
3.070
17,884
+0.07(+2.33%)
Mar 27, 2020
2.880
3.170
2.860
3.000
3,400
-0.18(-5.63%)
Mar 26, 2020
2.950
3.180
2.950
3.179
13,200
+0.33(+11.59%)
Mar 25, 2020
2.600
2.895
2.520
2.849
14,532
+0.25(+9.57%)
Mar 24, 2020
2.600
2.749
2.600
2.600
11,672
+0.10(+4.01%)
Mar 23, 2020
2.750
2.750
2.500
2.500
31,318
-0.29(-10.40%)
Mar 20, 2020
2.994
2.994
2.570
2.790
19,500
-0.08(-2.80%)
Mar 19, 2020
2.900
2.900
2.650
2.870
19,228
-0.04(-1.30%)
Mar 18, 2020
2.920
3.100
2.641
2.908
24,483
-0.30(-9.40%)
Mar 17, 2020
2.900
3.210
2.800
3.210
33,137
+0.35(+12.20%)
Mar 16, 2020
2.800
2.910
2.510
2.861
57,574
-0.05(-1.68%)
Mar 13, 2020
2.998
3.120
2.790
2.910
28,700
+0.02(+0.69%)
Mar 12, 2020
3.100
3.100
2.744
2.890
78,973
-0.28(-8.85%)
Mar 11, 2020
3.590
3.590
3.150
3.171
44,608
-0.39(-10.94%)
Mar 10, 2020
3.594
3.978
3.560
3.560
24,984
-0.09(-2.37%)
Mar 09, 2020
3.960
4.000
3.610
3.646
81,054
-0.35(-8.75%)
Mar 06, 2020
3.959
4.050
3.959
3.996
14,000
-0.27(-6.42%)
Mar 05, 2020
4.110
4.270
3.984
4.270
21,048
+0.01(+0.23%)
Mar 04, 2020
4.230
4.460
4.185
4.260
7,055
+0.02(+0.47%)
Mar 03, 2020
4.500
4.500
4.120
4.240
36,497
-0.18(-4.07%)
Mar 02, 2020
4.230
4.450
4.127
4.420
24,114
+0.31(+7.55%)
Feb 28, 2020
4.285
4.285
3.750
4.110
72,600
+0.10(+2.49%)
Feb 27, 2020
4.250
4.300
4.010
4.010
27,763
-0.24(-5.65%)
Feb 26, 2020
4.000
4.437
3.969
4.250
52,608
+0.10(+2.48%)
Feb 25, 2020
4.433
4.564
4.090
4.147
41,919
-0.49(-10.62%)
Feb 24, 2020
4.700
4.700
4.430
4.640
44,755
-0.10(-2.11%)
Feb 21, 2020
4.800
4.800
4.700
4.740
25,200
+0.02(+0.42%)
Feb 20, 2020
4.810
4.810
4.700
4.720
17,369
+0.02(+0.43%)
Feb 19, 2020
4.850
4.861
4.698
4.700
10,109
-0.15(-3.09%)
Feb 18, 2020
4.790
4.880
4.770
4.850
35,008
+0.05(+1.15%)
Feb 14, 2020
4.776
4.850
4.770
4.795
21,600
+0.10(+2.18%)
Feb 13, 2020
4.700
4.770
4.630
4.693
4,950
+0.00(+0.06%)
Feb 12, 2020
4.610
4.775
4.610
4.690
8,225
-0.04(-0.85%)
Feb 11, 2020
4.741
4.820
4.605
4.730
23,828
+0.10(+2.16%)
Feb 10, 2020
4.380
4.700
4.380
4.630
21,975
+0.13(+2.89%)
Feb 07, 2020
4.780
4.860
4.500
4.500
25,600
-0.25(-5.36%)
Feb 06, 2020
4.782
4.790
4.735
4.755
9,599
-0.03(-0.62%)
Feb 05, 2020
4.710
4.785
4.680
4.785
11,450
+0.08(+1.67%)
Feb 04, 2020
4.790
4.790
4.523
4.706
13,545
-0.06(-1.34%)
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
.