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, 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%)
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.