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
)
N/A
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 30, 2020
4.700
4.800
4.580
4.690
14,677
+0.11(+2.40%)
Apr 29, 2020
4.460
4.600
4.400
4.580
18,760
+0.11(+2.46%)
Apr 28, 2020
4.400
4.490
4.320
4.470
19,875
+0.14(+3.23%)
Apr 27, 2020
4.390
4.390
4.050
4.330
49,883
+0.12(+2.85%)
Apr 24, 2020
4.110
4.380
4.100
4.210
15,708
+0.15(+3.69%)
Apr 23, 2020
4.250
4.400
4.060
4.060
13,101
-0.13(-3.10%)
Apr 22, 2020
4.400
4.500
4.100
4.190
18,615
+0.06(+1.45%)
Apr 21, 2020
4.140
4.210
4.050
4.130
16,889
-0.13(-3.05%)
Apr 20, 2020
4.390
4.390
4.130
4.260
25,244
-0.04(-0.93%)
Apr 17, 2020
4.450
4.480
4.200
4.300
18,833
-0.01(-0.23%)
Apr 16, 2020
4.150
4.350
4.150
4.310
10,372
+0.15(+3.61%)
Apr 15, 2020
4.340
4.340
4.080
4.160
8,811
-0.09(-2.12%)
Apr 14, 2020
4.000
4.250
4.000
4.250
13,595
+0.25(+6.25%)
Apr 13, 2020
4.250
4.250
3.990
4.000
22,708
-0.24(-5.66%)
Apr 09, 2020
4.240
4.240
4.240
0
+0.14(+3.41%)
Apr 08, 2020
4.210
4.350
4.100
4.100
8,300
-0.02(-0.49%)
Apr 07, 2020
4.200
4.200
4.050
4.120
11,562
-0.08(-1.90%)
Apr 06, 2020
4.040
4.200
4.020
4.200
18,850
+0.25(+6.33%)
Apr 03, 2020
4.140
4.140
3.950
3.950
19,665
-0.15(-3.66%)
Apr 02, 2020
4.070
4.100
4.000
4.100
10,362
+0.07(+1.74%)
Apr 01, 2020
4.110
4.290
4.000
4.030
26,194
-0.32(-7.36%)
Mar 31, 2020
4.290
4.350
4.260
4.350
8,927
+0.10(+2.35%)
Mar 30, 2020
4.020
4.480
4.020
4.250
14,722
-0.13(-2.97%)
Mar 27, 2020
3.850
4.600
3.850
4.380
9,752
+0.02(+0.46%)
Mar 26, 2020
4.100
4.500
4.100
4.360
16,700
+0.26(+6.34%)
Mar 25, 2020
3.750
4.100
3.750
4.100
25,260
+0.35(+9.33%)
Mar 24, 2020
3.700
3.980
3.700
3.750
20,104
+0.10(+2.74%)
Mar 23, 2020
3.930
3.980
3.650
3.650
26,025
-0.30(-7.59%)
Mar 20, 2020
4.250
4.250
3.600
3.950
29,886
-0.23(-5.50%)
Mar 19, 2020
4.000
4.220
3.840
4.180
14,360
-0.03(-0.71%)
Mar 18, 2020
4.000
4.240
3.760
4.210
30,058
-0.35(-7.68%)
Mar 17, 2020
3.970
4.590
3.960
4.560
27,400
+0.61(+15.44%)
Mar 16, 2020
3.920
4.080
3.500
3.950
43,319
-0.09(-2.23%)
Mar 13, 2020
4.100
4.300
3.900
4.040
38,422
+0.04(+1.00%)
Mar 12, 2020
4.380
4.380
3.740
4.000
67,782
-0.32(-7.41%)
Mar 11, 2020
4.920
4.920
4.320
4.320
58,266
-0.57(-11.66%)
Mar 10, 2020
4.910
5.500
4.880
4.890
14,873
-0.12(-2.40%)
Mar 09, 2020
5.100
5.230
4.880
5.010
57,144
-0.36(-6.70%)
Mar 06, 2020
5.320
5.380
5.320
5.370
16,833
-0.33(-5.79%)
Mar 05, 2020
5.690
5.720
5.210
5.700
22,464
+0.00(+0.00%)
Mar 04, 2020
5.460
5.970
5.460
5.700
17,803
+0.20(+3.64%)
Mar 03, 2020
5.990
5.990
5.500
5.500
52,626
-0.40(-6.78%)
Mar 02, 2020
5.800
5.950
5.400
5.900
37,185
+0.38(+6.88%)
Feb 28, 2020
5.780
5.780
5.050
5.520
69,225
+0.07(+1.28%)
Feb 27, 2020
5.880
5.880
5.350
5.450
12,140
-0.22(-3.88%)
Feb 26, 2020
5.260
5.900
5.260
5.670
45,842
+0.17(+3.09%)
Feb 25, 2020
6.100
6.100
5.420
5.500
43,005
-0.60(-9.84%)
Feb 24, 2020
6.100
6.170
5.860
6.100
52,490
-0.15(-2.40%)
Feb 21, 2020
6.350
6.350
6.210
6.250
10,855
+0.02(+0.32%)
Feb 20, 2020
6.230
6.300
6.220
6.230
16,334
+0.03(+0.48%)
Feb 19, 2020
6.430
6.430
6.200
6.200
6,822
-0.20(-3.13%)
Feb 18, 2020
6.210
6.450
6.210
6.400
46,890
+0.03(+0.47%)
Feb 14, 2020
6.370
6.370
6.370
0
+0.07(+1.11%)
Feb 13, 2020
6.270
6.300
6.110
6.300
16,145
+0.01(+0.16%)
Feb 12, 2020
6.260
6.330
6.250
6.290
26,705
+0.09(+1.45%)
Feb 11, 2020
6.290
6.300
6.200
6.200
23,940
+0.00(+0.00%)
Feb 10, 2020
5.820
6.400
5.820
6.200
31,100
+0.44(+7.64%)
Feb 07, 2020
6.260
6.480
5.760
5.760
58,678
-0.54(-8.57%)
Feb 06, 2020
6.350
6.350
6.300
6.300
12,118
-0.05(-0.79%)
Feb 05, 2020
6.240
6.350
6.210
6.350
28,821
+0.11(+1.76%)
Feb 04, 2020
6.220
6.250
5.980
6.240
26,472
-0.01(-0.16%)
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
.