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 (%)
May 31, 2019 0.4000 0.4000 0.3900 0.3900 193,915 -0.01(-2.50%)
May 30, 2019 0.4200 0.4200 0.3850 0.4000 595,556 -0.02(-4.76%)
May 29, 2019 0.4100 0.4200 0.4000 0.4200 64,500 -0.01(-2.33%)
May 28, 2019 0.4200 0.4350 0.4150 0.4300 346,960 +0.01(+2.38%)
May 27, 2019 0.3900 0.4300 0.3900 0.4200 368,850 +0.03(+7.69%)
May 24, 2019 0.3800 0.3950 0.3800 0.3900 522,200 +0.03(+8.33%)
May 23, 2019 0.3600 0.3600 0.3550 0.3600 75,679 +0.00(+0.00%)
May 22, 2019 0.3600 0.3750 0.3600 0.3600 381,572 +0.01(+1.41%)
May 21, 2019 0.3700 0.3700 0.3500 0.3550 210,900 -0.03(-7.79%)
May 17, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
May 16, 2019 0.3600 0.3750 0.3600 0.3750 25,000 +0.02(+4.17%)
May 15, 2019 0.3900 0.3900 0.3600 0.3600 301,005 -0.03(-6.49%)
May 14, 2019 0.3900 0.3950 0.3850 0.3850 81,859 +0.00(+0.00%)
May 13, 2019 0.3900 0.3900 0.3850 0.3850 91,814 +0.00(+0.00%)
May 10, 2019 0.3950 0.3950 0.3850 0.3850 88,438 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3850 347,000 +0.00(+0.00%)
May 08, 2019 0.3750 0.3900 0.3750 0.3850 150,481 +0.02(+4.05%)
May 07, 2019 0.3850 0.3850 0.3700 0.3700 12,400 -0.02(-3.90%)
May 06, 2019 0.3800 0.3850 0.3650 0.3850 80,474 +0.01(+2.67%)
May 03, 2019 0.3650 0.3850 0.3650 0.3750 47,255 +0.02(+5.63%)
May 02, 2019 0.3750 0.3850 0.3550 0.3550 244,966 -0.03(-6.58%)
May 01, 2019 0.3800 0.3850 0.3650 0.3800 444,684 -0.01(-2.56%)
Apr 30, 2019 0.4100 0.4100 0.3900 0.3900 282,625 -0.01(-2.50%)
Apr 29, 2019 0.4100 0.4100 0.4000 0.4000 265,404 -0.01(-1.23%)
Apr 26, 2019 0.4400 0.4400 0.4050 0.4050 559,193 -0.03(-7.95%)
Apr 25, 2019 0.4200 0.4600 0.4100 0.4400 1,194,983 +0.03(+7.32%)
Apr 23, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Apr 22, 2019 0.4100 0.4150 0.4050 0.4050 354,021 -0.01(-2.41%)
Apr 18, 2019 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Apr 17, 2019 0.4000 0.4100 0.4000 0.4100 363,860 +0.01(+3.80%)
Apr 16, 2019 0.4100 0.4100 0.3950 0.3950 124,204 -0.01(-3.66%)
Apr 15, 2019 0.4150 0.4150 0.3950 0.4100 287,020 +0.00(+1.23%)
Apr 12, 2019 0.4100 0.4200 0.4050 0.4050 299,540 +0.01(+1.25%)
Apr 11, 2019 0.4300 0.4300 0.4000 0.4000 299,627 -0.02(-4.76%)
Apr 10, 2019 0.4100 0.4300 0.4050 0.4200 179,389 +0.03(+7.69%)
Apr 09, 2019 0.4200 0.4200 0.3900 0.3900 77,675 -0.02(-6.02%)
Apr 08, 2019 0.4200 0.4200 0.4000 0.4150 183,437 +0.01(+3.75%)
Apr 05, 2019 0.4100 0.4250 0.3900 0.4000 237,234 -0.01(-2.44%)
Apr 04, 2019 0.4150 0.4300 0.4000 0.4100 264,681 -0.01(-1.20%)
Apr 03, 2019 0.4200 0.4200 0.4100 0.4150 153,300 -0.01(-2.35%)
Apr 02, 2019 0.4250 0.4250 0.4200 0.4250 57,145 +0.00(+0.00%)
Apr 01, 2019 0.4400 0.4400 0.4250 0.4250 379,962 -0.01(-2.30%)
Mar 29, 2019 0.4600 0.4600 0.4200 0.4350 682,172 +0.02(+3.57%)
Mar 28, 2019 0.4200 0.4300 0.4000 0.4200 411,427 +0.01(+2.44%)
Mar 27, 2019 0.4200 0.4200 0.4100 0.4100 188,188 -0.01(-1.20%)
Mar 26, 2019 0.3800 0.4250 0.3800 0.4150 518,919 +0.03(+9.21%)
Mar 25, 2019 0.3850 0.3850 0.3650 0.3800 36,588 +0.00(+0.00%)
Mar 22, 2019 0.3850 0.3850 0.3750 0.3800 146,679 -0.02(-3.80%)
Mar 21, 2019 0.4000 0.4000 0.3900 0.3950 97,461 -0.01(-1.25%)
Mar 20, 2019 0.4000 0.4000 0.3900 0.4000 232,550 +0.00(+0.00%)
Mar 19, 2019 0.4100 0.4150 0.3950 0.4000 417,289 -0.03(-6.98%)
Mar 18, 2019 0.4250 0.4300 0.4100 0.4300 282,838 +0.02(+4.88%)
Mar 15, 2019 0.4100 0.4250 0.4000 0.4100 372,657 +0.00(+0.00%)
Mar 14, 2019 0.4350 0.4350 0.4100 0.4100 406,327 -0.03(-6.82%)
Mar 13, 2019 0.4450 0.4450 0.4200 0.4400 573,993 -0.01(-1.12%)
Mar 12, 2019 0.4600 0.4600 0.4400 0.4450 530,198 -0.01(-2.20%)
Mar 11, 2019 0.4200 0.4600 0.4100 0.4550 528,535 +0.05(+10.98%)
Mar 08, 2019 0.4100 0.4100 0.4000 0.4100 115,993 +0.01(+2.50%)
Mar 07, 2019 0.4350 0.4500 0.4000 0.4000 706,242 -0.03(-6.98%)
Mar 06, 2019 0.4250 0.4350 0.4150 0.4300 305,323 +0.01(+2.38%)
Mar 05, 2019 0.4000 0.4200 0.4000 0.4200 377,419 +0.02(+6.33%)
Mar 04, 2019 0.4100 0.4100 0.3900 0.3950 362,285 -0.01(-3.66%)
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.