Skip to main content
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, 2021 1.550 1.640 1.530 1.620 90,500 +0.16(+10.96%)
May 28, 2021 1.410 1.490 1.380 1.460 136,127 +0.10(+7.35%)
May 27, 2021 1.490 1.490 1.290 1.360 100,744 +0.01(+0.74%)
May 26, 2021 1.150 1.520 1.150 1.350 253,796 +0.22(+19.47%)
May 25, 2021 1.230 1.260 1.120 1.130 117,119 -0.04(-3.42%)
May 21, 2021 1.170 1.170 1.170 0 +0.06(+5.41%)
May 20, 2021 1.130 1.200 1.080 1.110 120,896 +0.03(+2.78%)
May 19, 2021 1.160 1.180 1.080 1.080 193,398 -0.03(-2.70%)
May 18, 2021 1.100 1.190 1.080 1.110 252,370 +0.01(+0.91%)
May 17, 2021 1.170 1.260 1.100 1.100 144,758 -0.03(-2.65%)
May 14, 2021 1.250 1.280 1.050 1.130 574,052 -0.12(-9.60%)
May 13, 2021 1.300 1.320 1.240 1.250 238,582 -0.04(-3.10%)
May 12, 2021 1.400 1.400 1.280 1.290 211,839 -0.07(-5.15%)
May 11, 2021 1.450 1.610 1.360 1.360 294,666 -0.08(-5.56%)
May 10, 2021 1.630 1.630 1.390 1.440 184,385 -0.13(-8.28%)
May 07, 2021 1.620 1.660 1.530 1.570 248,633 -0.07(-4.27%)
May 06, 2021 1.690 1.700 1.610 1.640 196,206 +0.02(+1.23%)
May 05, 2021 1.770 1.770 1.600 1.620 199,244 -0.14(-7.95%)
May 04, 2021 1.760 1.790 1.680 1.760 19,455 +0.00(+0.00%)
May 03, 2021 1.800 1.800 1.740 1.760 11,679 -0.03(-1.68%)
Apr 30, 2021 1.680 1.790 1.680 1.790 48,617 +0.11(+6.55%)
Apr 29, 2021 1.770 1.800 1.680 1.680 107,420 -0.02(-1.18%)
Apr 28, 2021 1.790 1.810 1.690 1.700 111,927 -0.04(-2.30%)
Apr 27, 2021 1.740 1.760 1.690 1.740 371,489 +0.03(+1.75%)
Apr 26, 2021 1.710 1.800 1.700 1.710 86,239 -0.01(-0.58%)
Apr 23, 2021 1.760 1.760 1.700 1.720 59,425 -0.01(-0.58%)
Apr 22, 2021 1.850 1.850 1.720 1.730 85,682 +0.00(+0.00%)
Apr 21, 2021 1.810 1.810 1.720 1.730 133,808 -0.07(-3.89%)
Apr 20, 2021 1.850 1.860 1.740 1.800 279,930 -0.01(-0.55%)
Apr 19, 2021 1.860 1.930 1.800 1.810 71,221 -0.07(-3.72%)
Apr 16, 2021 2.080 2.100 1.880 1.880 119,816 -0.12(-6.00%)
Apr 15, 2021 1.980 2.040 1.960 2.000 130,871 +0.02(+1.01%)
Apr 14, 2021 2.070 2.100 1.950 1.980 78,836 -0.09(-4.35%)
Apr 13, 2021 2.080 2.150 2.020 2.070 71,863 +0.00(+0.00%)
Apr 12, 2021 2.130 2.200 2.050 2.070 121,608 -0.03(-1.43%)
Apr 09, 2021 2.270 2.300 2.060 2.100 266,989 -0.29(-12.13%)
Apr 08, 2021 2.350 2.390 2.350 2.390 15,209 +0.06(+2.58%)
Apr 07, 2021 2.350 2.350 2.310 2.330 5,299 +0.01(+0.43%)
Apr 06, 2021 2.320 2.360 2.300 2.320 33,180 +0.02(+0.87%)
Apr 05, 2021 2.340 2.340 2.300 2.300 18,005 -0.01(-0.43%)
Apr 01, 2021 2.310 2.310 2.310 0 -0.01(-0.43%)
Mar 31, 2021 2.270 2.350 2.270 2.320 13,213 +0.02(+0.87%)
Mar 30, 2021 2.330 2.360 2.300 2.300 65,771 -0.08(-3.36%)
Mar 29, 2021 2.540 2.670 2.350 2.380 45,774 -0.22(-8.46%)
Mar 26, 2021 2.580 2.620 2.550 2.600 30,201 -0.08(-2.99%)
Mar 25, 2021 2.570 2.680 2.510 2.680 35,638 +0.08(+3.08%)
Mar 24, 2021 2.530 2.790 2.500 2.600 82,808 +0.03(+1.17%)
Mar 23, 2021 2.800 2.800 2.570 2.570 22,411 -0.08(-3.02%)
Mar 22, 2021 2.750 2.760 2.650 2.650 18,702 -0.03(-1.12%)
Mar 19, 2021 2.530 2.680 2.500 2.680 31,098 +0.18(+7.20%)
Mar 18, 2021 2.600 2.600 2.490 2.500 51,694 -0.11(-4.21%)
Mar 17, 2021 2.730 2.730 2.610 2.610 9,597 -0.01(-0.38%)
Mar 16, 2021 2.650 2.680 2.620 2.620 32,080 -0.10(-3.68%)
Mar 15, 2021 2.670 2.730 2.670 2.720 16,783 -0.01(-0.37%)
Mar 12, 2021 2.780 2.780 2.690 2.730 6,780 -0.05(-1.80%)
Mar 11, 2021 2.670 2.800 2.670 2.780 25,183 +0.13(+4.91%)
Mar 10, 2021 2.750 2.780 2.650 2.650 21,269 -0.07(-2.57%)
Mar 09, 2021 2.750 2.750 2.670 2.720 14,788 +0.12(+4.62%)
Mar 08, 2021 2.700 2.800 2.600 2.600 51,018 +0.01(+0.39%)
Mar 05, 2021 2.700 2.790 2.460 2.590 87,396 -0.04(-1.52%)
Mar 04, 2021 2.530 2.750 2.530 2.630 20,791 +0.03(+1.15%)
Mar 03, 2021 2.810 2.830 2.600 2.600 35,968 -0.20(-7.14%)
Mar 02, 2021 2.620 2.840 2.620 2.800 55,645 +0.09(+3.32%)
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.