Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcloud Technologies Corp (OP: MCLDF )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2024 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 0.3000 0.3070 0.2866 0.2889 196,900 -0.01(-3.38%)
May 30, 2019 0.2940 0.3160 0.2940 0.2990 189,169 -0.01(-4.56%)
May 29, 2019 0.3025 0.3200 0.2941 0.3133 7,658 -0.00(-0.06%)
May 28, 2019 0.3170 0.3180 0.3080 0.3135 127,103 +0.02(+7.73%)
May 24, 2019 0.2673 0.2910 0.2627 0.2910 8,200 +0.03(+9.81%)
May 23, 2019 0.2595 0.2650 0.2595 0.2650 1,967 -0.01(-1.85%)
May 22, 2019 0.2585 0.2777 0.2585 0.2700 45,620 +0.00(+1.31%)
May 21, 2019 0.2650 0.2755 0.2650 0.2665 27,700 +0.02(+8.78%)
May 20, 2019 0.2530 0.3070 0.2450 0.2450 19,832 -0.03(-9.69%)
May 17, 2019 0.2843 0.2853 0.2670 0.2713 6,500 -0.01(-4.20%)
May 16, 2019 0.2651 0.2832 0.2651 0.2832 65,119 +0.01(+4.89%)
May 15, 2019 0.2850 0.2894 0.2700 0.2700 68,135 -0.01(-4.66%)
May 14, 2019 0.3010 0.3010 0.2830 0.2832 24,385 -0.01(-2.34%)
May 13, 2019 0.2760 0.2962 0.2760 0.2900 76,524 -0.01(-2.29%)
May 10, 2019 0.2840 0.2968 0.2837 0.2968 56,000 +0.02(+5.74%)
May 09, 2019 0.2829 0.2834 0.2792 0.2807 5,278 +0.00(+1.15%)
May 08, 2019 0.2732 0.2800 0.2732 0.2775 4,500 -0.00(-1.53%)
May 07, 2019 0.2909 0.2909 0.2726 0.2818 62,919 -0.00(-1.05%)
May 06, 2019 0.2816 0.2894 0.2696 0.2848 25,873 +0.00(+0.67%)
May 03, 2019 0.2690 0.2829 0.2680 0.2829 6,400 +0.00(+1.04%)
May 02, 2019 0.2766 0.2889 0.2765 0.2800 28,805 +0.00(+0.54%)
May 01, 2019 0.2730 0.2891 0.2697 0.2785 72,905 -0.02(-6.83%)
Apr 30, 2019 0.2915 0.3005 0.2873 0.2989 69,154 +0.00(+1.36%)
Apr 29, 2019 0.2934 0.3100 0.2934 0.2949 155,226 -0.01(-4.13%)
Apr 26, 2019 0.3326 0.3326 0.3000 0.3076 419,200 -0.01(-3.88%)
Apr 25, 2019 0.3095 0.3468 0.2976 0.3200 367,824 +0.01(+4.27%)
Apr 23, 2019 0.3069 0.3069 0.3069 0 -0.00(-1.35%)
Apr 22, 2019 0.3140 0.3180 0.3009 0.3111 273,862 -0.00(-0.35%)
Apr 18, 2019 0.3180 0.3180 0.2921 0.3122 45,400 +0.01(+2.70%)
Apr 17, 2019 0.3060 0.3064 0.2978 0.3040 73,777 +0.00(+0.60%)
Apr 16, 2019 0.3046 0.3088 0.2934 0.3022 41,245 +0.00(+0.43%)
Apr 15, 2019 0.3159 0.3176 0.2906 0.3009 205,206 -0.01(-3.71%)
Apr 12, 2019 0.3108 0.3187 0.3000 0.3125 217,500 +0.00(+1.03%)
Apr 11, 2019 0.3200 0.3263 0.3009 0.3093 140,253 -0.01(-3.34%)
Apr 10, 2019 0.3091 0.3213 0.3060 0.3200 126,908 +0.01(+3.23%)
Apr 09, 2019 0.3024 0.3129 0.2984 0.3100 16,041 +0.01(+1.64%)
Apr 08, 2019 0.3167 0.3258 0.2943 0.3050 63,985 -0.00(-1.42%)
Apr 05, 2019 0.3108 0.3194 0.2900 0.3094 107,200 -0.01(-2.58%)
Apr 04, 2019 0.2990 0.3251 0.2990 0.3176 134,104 +0.01(+2.45%)
Apr 03, 2019 0.3030 0.3208 0.3030 0.3100 43,570 +0.00(+0.00%)
Apr 02, 2019 0.3220 0.3251 0.3087 0.3100 4,415 -0.01(-1.99%)
Apr 01, 2019 0.3420 0.3420 0.3163 0.3163 50,328 -0.02(-4.79%)
Mar 29, 2019 0.3470 0.3470 0.3089 0.3322 609,500 +0.02(+5.36%)
Mar 28, 2019 0.3147 0.3153 0.3000 0.3153 125,668 +0.00(+0.03%)
Mar 27, 2019 0.3250 0.3250 0.2990 0.3152 77,953 +0.00(+0.25%)
Mar 26, 2019 0.2872 0.3203 0.2725 0.3144 134,840 +0.04(+14.70%)
Mar 25, 2019 0.2895 0.2895 0.2700 0.2741 58,336 -0.01(-3.89%)
Mar 22, 2019 0.2820 0.2890 0.2767 0.2852 65,300 -0.00(-0.56%)
Mar 21, 2019 0.2920 0.3025 0.2868 0.2868 61,645 -0.02(-5.75%)
Mar 20, 2019 0.2984 0.3043 0.2901 0.3043 74,302 +0.00(+0.66%)
Mar 19, 2019 0.3090 0.3720 0.2986 0.3023 122,283 -0.01(-3.33%)
Mar 18, 2019 0.3210 0.3300 0.3046 0.3127 117,911 -0.01(-3.01%)
Mar 15, 2019 0.3100 0.3236 0.2965 0.3224 167,900 +0.01(+2.87%)
Mar 14, 2019 0.2828 0.3466 0.1800 0.3134 109,199 -0.02(-5.91%)
Mar 13, 2019 0.5610 0.5610 0.3100 0.3331 188,570 -0.00(-1.19%)
Mar 12, 2019 0.2740 0.3490 0.2740 0.3371 151,593 +0.01(+2.15%)
Mar 11, 2019 0.3654 0.3654 0.3086 0.3300 218,183 +0.02(+8.16%)
Mar 08, 2019 0.2861 0.3139 0.2861 0.3051 92,300 -0.01(-2.80%)
Mar 07, 2019 0.3339 0.3505 0.3000 0.3139 309,219 -0.01(-3.45%)
Mar 06, 2019 0.3100 0.3291 0.3030 0.3251 160,153 +0.01(+3.93%)
Mar 05, 2019 0.3030 0.3169 0.2354 0.3128 180,139 +0.01(+4.16%)
Mar 04, 2019 0.5610 0.5610 0.2863 0.3003 120,022 -0.01(-1.96%)
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.