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 (%)
May 31, 2018
0.4900
0.5000
0.4800
0.5000
30,373
-0.01(-1.96%)
May 30, 2018
0.4800
0.5100
0.4800
0.5100
160,500
+0.02(+4.08%)
May 29, 2018
0.4500
0.4900
0.4500
0.4900
51,500
+0.07(+15.29%)
May 28, 2018
0.4350
0.4400
0.4250
0.4250
7,000
-0.02(-3.41%)
May 25, 2018
0.4650
0.4700
0.4350
0.4400
107,100
-0.03(-5.38%)
May 24, 2018
0.4250
0.5000
0.4250
0.4650
366,243
+0.05(+10.71%)
May 23, 2018
0.4100
0.4200
0.4100
0.4200
18,500
+0.01(+1.20%)
May 22, 2018
0.4100
0.4150
0.4100
0.4150
4,200
+0.01(+1.22%)
May 18, 2018
0.4100
0.4100
0.4100
0
-0.02(-3.53%)
May 16, 2018
0.4250
0.4250
0.4250
0
+0.01(+1.19%)
May 15, 2018
0.4200
0.4200
0.4100
0.4200
15,500
+0.01(+2.44%)
May 14, 2018
0.4200
0.4200
0.4100
0.4100
31,500
-0.01(-2.38%)
May 11, 2018
0.4200
0.4200
0.4100
0.4200
23,700
+0.00(+0.00%)
May 10, 2018
0.4200
0.4200
0.4100
0.4200
87,800
+0.01(+2.44%)
May 09, 2018
0.4150
0.4400
0.4100
0.4100
311,400
+0.00(+0.00%)
May 08, 2018
0.4100
0.4150
0.4100
0.4100
57,800
-0.02(-3.53%)
May 07, 2018
0.4300
0.4300
0.4250
0.4250
62,560
+0.00(+0.00%)
May 04, 2018
0.4250
0.4250
0.4000
0.4250
50,075
+0.00(+0.00%)
May 03, 2018
0.4200
0.4300
0.4100
0.4250
59,500
+0.02(+3.66%)
May 02, 2018
0.4150
0.4350
0.4100
0.4100
68,900
-0.01(-1.20%)
May 01, 2018
0.4050
0.4150
0.4050
0.4150
60,500
+0.01(+3.75%)
Apr 30, 2018
0.4000
0.4000
0.4000
0.4000
28,500
+0.00(+0.00%)
Apr 27, 2018
0.4000
0.4050
0.3900
0.4000
67,600
+0.02(+3.90%)
Apr 26, 2018
0.3850
0.3950
0.3800
0.3850
55,500
-0.03(-7.23%)
Apr 25, 2018
0.4000
0.4150
0.3850
0.4150
34,500
+0.01(+3.75%)
Apr 24, 2018
0.3950
0.4000
0.3950
0.4000
6,000
+0.03(+8.11%)
Apr 23, 2018
0.4000
0.4000
0.3700
0.3700
75,500
-0.03(-7.50%)
Apr 20, 2018
0.4100
0.4100
0.4000
0.4000
38,000
+0.00(+0.00%)
Apr 19, 2018
0.4000
0.4000
0.4000
0.4000
5,000
-0.02(-4.76%)
Apr 18, 2018
0.3700
0.4200
0.3700
0.4200
112,700
+0.05(+13.51%)
Apr 17, 2018
0.3700
0.3700
0.3700
0.3700
70,000
+0.01(+2.78%)
Apr 16, 2018
0.3600
0.3600
0.3600
0.3600
26,000
+0.01(+2.86%)
Apr 13, 2018
0.3500
0.3500
0.3350
0.3500
90,214
+0.01(+2.94%)
Apr 12, 2018
0.3350
0.3500
0.3350
0.3400
41,500
+0.02(+4.62%)
Apr 10, 2018
0.3250
0.3250
0.3250
0
+0.00(+0.00%)
Apr 09, 2018
0.3300
0.3300
0.3250
0.3250
19,850
+0.00(+0.00%)
Apr 06, 2018
0.3250
0.3250
0.3200
0.3250
123,000
-0.02(-7.14%)
Apr 05, 2018
0.3400
0.3500
0.3300
0.3500
91,750
+0.02(+6.06%)
Apr 04, 2018
0.3300
0.3300
0.3300
0.3300
4,500
+0.02(+6.45%)
Apr 03, 2018
0.3150
0.3150
0.3100
0.3100
2,500
-0.01(-1.59%)
Apr 02, 2018
0.3200
0.3200
0.3150
0.3150
25,500
-0.02(-4.55%)
Mar 29, 2018
0.3300
0.3300
0.3300
0
-0.02(-5.71%)
Mar 28, 2018
0.3500
0.3500
0.3500
0.3500
15,000
+0.01(+1.45%)
Mar 27, 2018
0.3350
0.3450
0.3350
0.3450
13,000
-0.01(-1.43%)
Mar 23, 2018
0.3500
0.3500
0.3500
0
+0.02(+6.06%)
Mar 22, 2018
0.3500
0.3500
0.3300
0.3300
39,000
-0.03(-8.33%)
Mar 21, 2018
0.3600
0.3600
0.3600
0.3600
19,000
-0.01(-1.37%)
Mar 19, 2018
0.3650
0.3650
0.3650
0
+0.03(+8.96%)
Mar 14, 2018
0.3350
0.3350
0.3350
0
-0.03(-8.22%)
Mar 09, 2018
0.3650
0.3650
0.3650
0
+0.00(+0.00%)
Mar 08, 2018
0.3550
0.3650
0.3500
0.3650
135,910
+0.01(+2.82%)
Mar 07, 2018
0.3600
0.3600
0.3550
0.3550
43,000
-0.03(-6.58%)
Mar 06, 2018
0.3650
0.3800
0.3650
0.3800
8,000
+0.00(+0.00%)
Mar 05, 2018
0.3800
0.3800
0.3800
0.3800
5,000
+0.01(+2.70%)
Mar 01, 2018
0.3700
0.3700
0.3700
0
-0.01(-1.33%)
Feb 28, 2018
0.3700
0.3750
0.3600
0.3750
25,973
+0.02(+4.17%)
Feb 27, 2018
0.3700
0.3700
0.3600
0.3600
3,300
-0.02(-4.00%)
Feb 26, 2018
0.3750
0.3750
0.3750
0.3750
10,500
+0.01(+1.35%)
Feb 23, 2018
0.3650
0.3700
0.3650
0.3700
44,477
+0.00(+0.00%)
Feb 22, 2018
0.3600
0.3700
0.3600
0.3700
37,200
+0.01(+1.37%)
Feb 21, 2018
0.3600
0.3750
0.3600
0.3650
49,400
+0.01(+1.39%)
Feb 20, 2018
0.3600
0.3600
0.3600
0.3600
10,000
-0.01(-2.70%)
Feb 14, 2018
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Feb 13, 2018
0.4000
0.3700
78,703
-0.01(-2.63%)
Feb 12, 2018
0.4000
0.4000
0.3800
0.3800
28,200
+0.00(+0.00%)
Feb 09, 2018
0.3900
0.4000
0.3800
0.3800
112,400
-0.03(-7.32%)
Feb 08, 2018
0.4000
0.4100
0.3850
0.4100
37,300
+0.00(+0.00%)
Feb 07, 2018
0.3800
0.4100
0.3800
0.4100
98,500
+0.00(+0.00%)
Feb 06, 2018
0.3950
0.4200
0.3950
0.4100
12,960
+0.01(+2.50%)
Feb 05, 2018
0.4350
0.4350
0.4300
0.4000
45,300
-0.04(-9.09%)
Feb 02, 2018
0.4050
0.4500
0.4000
0.4400
233,204
+0.01(+2.33%)
Feb 01, 2018
0.4400
0.3900
0.4300
345,853
+0.03(+8.86%)
Jan 31, 2018
0.4200
0.4200
0.3750
0.3950
158,400
-0.01(-3.66%)
Jan 30, 2018
0.3550
0.4100
0.3550
0.4100
243,000
+0.04(+12.33%)
Jan 26, 2018
0.3650
0.3650
0.3650
54
+0.01(+1.39%)
Jan 25, 2018
0.3600
0.3600
0.3500
0.3600
111,500
+0.01(+2.86%)
Jan 24, 2018
0.3500
0.3600
0.3500
0.3500
33,900
+0.00(+0.00%)
Jan 23, 2018
0.3500
0.3500
0.3300
0.3500
139,543
-0.01(-1.41%)
Jan 22, 2018
0.3650
0.3650
0.3550
0.3550
5,000
-0.01(-1.39%)
Jan 19, 2018
0.3600
0.3600
0.3500
0.3600
127,500
-0.03(-7.69%)
Jan 18, 2018
0.3600
0.3900
0.3600
0.3900
8,900
+0.04(+11.43%)
Jan 17, 2018
0.3500
0.3600
0.3500
0.3500
241,070
+0.00(+0.00%)
Jan 16, 2018
0.3600
0.3600
0.3500
0.3500
86,750
-0.01(-2.78%)
Jan 15, 2018
0.4000
0.4000
0.3600
0.3600
87,250
-0.04(-10.00%)
Jan 12, 2018
0.4000
0.4250
0.3800
0.4000
331,495
+0.05(+14.29%)
Jan 10, 2018
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
Jan 09, 2018
0.3900
0.3900
0.3600
0.3600
22,160
-0.04(-10.00%)
Jan 08, 2018
0.4400
0.4400
0.4000
0.4000
110,010
-0.04(-9.09%)
Jan 05, 2018
0.3500
0.4700
0.3400
0.4400
247,192
+0.09(+25.71%)
Jan 04, 2018
0.3500
0.3500
0.3500
0.3500
10,000
-0.02(-5.41%)
Jan 03, 2018
0.3500
0.3700
0.3500
0.3700
27,500
+0.02(+5.71%)
Jan 02, 2018
0.3500
0.3500
0.3500
0.3500
16,000
+0.00(+0.00%)
Dec 29, 2017
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 28, 2017
0.3500
0.3500
0.3500
0.3500
10,000
-0.04(-10.26%)
Dec 27, 2017
0.3900
0.3900
0.3900
0.3900
9,000
+0.04(+11.43%)
Dec 22, 2017
0.3500
0.3500
0.3500
0.3500
2,083
+0.01(+2.94%)
Dec 20, 2017
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Dec 19, 2017
0.3400
0.3500
0.3400
0.3400
30,000
+0.00(+0.00%)
Dec 18, 2017
0.3700
0.3700
0.3350
0.3400
64,500
-0.04(-10.53%)
Dec 15, 2017
0.3800
0.3800
0.3800
0.3800
57,000
+0.02(+5.56%)
Dec 14, 2017
0.3900
0.3900
0.3600
0.3600
245,000
-0.02(-5.26%)
Dec 11, 2017
0.3800
0.3800
0.3800
0
-0.01(-1.30%)
Dec 07, 2017
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Dec 06, 2017
0.4100
0.4100
0.3900
0.3900
5,500
-0.01(-2.50%)
Nov 30, 2017
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
Nov 29, 2017
0.4100
0.4100
0.4100
0.4100
1,000
+0.03(+7.89%)
Nov 28, 2017
0.4000
0.4000
0.3800
0.3800
61,000
-0.02(-5.00%)
Nov 27, 2017
0.4000
0.4000
0.4000
0.4000
15,000
+0.00(+0.00%)
Nov 24, 2017
0.4000
0.4000
0.4000
0.4000
5,000
+0.00(+0.00%)
Nov 23, 2017
0.4000
0.4000
0.4000
0.4000
51,000
+0.00(+0.00%)
Nov 21, 2017
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Nov 15, 2017
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
Nov 14, 2017
0.4400
0.4400
0.4100
0.4100
12,300
-0.04(-8.89%)
Nov 13, 2017
0.4500
0.4500
0.4500
0.4500
7,500
+0.02(+3.45%)
Nov 10, 2017
0.4300
0.4350
0.4300
0.4350
15,000
+0.01(+1.16%)
Nov 09, 2017
0.4350
0.4500
0.4300
0.4300
14,000
-0.02(-4.44%)
Nov 07, 2017
0.4500
0.4500
0.4500
0
+0.02(+4.65%)
Nov 06, 2017
0.4300
0.4300
0.4300
0.4300
25,000
+0.01(+2.38%)
Nov 03, 2017
0.4200
0.4200
0.4200
0.4200
13,000
+0.00(+0.00%)
Nov 02, 2017
0.3800
0.4200
0.3800
0.4200
43,200
+0.03(+7.69%)
Nov 01, 2017
0.3900
0.3900
0.3900
0.3900
2,000
-0.01(-2.50%)
Oct 31, 2017
0.3900
0.4000
0.3900
0.4000
77,000
+0.00(+0.00%)
Oct 30, 2017
0.3850
0.4050
0.3800
0.4000
80,500
-0.01(-2.44%)
Oct 27, 2017
0.3750
0.4100
0.3750
0.4100
6,500
+0.00(+0.00%)
Oct 26, 2017
0.3550
0.4100
0.3500
0.4100
50,000
+0.05(+13.89%)
Oct 25, 2017
0.3900
0.3900
0.3600
0.3600
8,000
+0.01(+2.86%)
Oct 24, 2017
0.4200
0.4200
0.3500
0.3500
78,100
-0.07(-16.67%)
Oct 23, 2017
0.4000
0.4400
0.4000
0.4200
109,500
+0.02(+5.00%)
Oct 20, 2017
0.4000
0.4000
0.4000
0.4000
29,000
+0.00(+0.00%)
Oct 19, 2017
0.4400
0.4400
0.4000
0.4000
143,000
-0.03(-8.05%)
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
.