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

mCloud Technologies Corp. - Common Shares (NQ: MCLD )

0.1110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 28, 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 (%)
Oct 31, 2022 1.020 1.100 1.010 1.080 123,668 -0.05(-4.42%)
Oct 28, 2022 1.100 1.150 1.010 1.130 569,003 -0.11(-8.87%)
Oct 27, 2022 1.050 1.580 0.9500 1.240 8,154,147 +0.30(+31.63%)
Oct 26, 2022 0.8730 0.9856 0.8730 0.9420 84,206 +0.04(+4.67%)
Oct 25, 2022 0.9300 0.9750 0.8512 0.9000 73,221 -0.02(-1.67%)
Oct 24, 2022 1.000 1.000 0.8796 0.9153 57,202 +0.01(+1.25%)
Oct 21, 2022 0.9000 0.9573 0.8508 0.9040 94,342 -0.01(-0.88%)
Oct 20, 2022 0.9400 0.9618 0.8107 0.9120 143,337 -0.06(-5.89%)
Oct 19, 2022 1.230 1.230 0.9050 0.9691 448,398 -0.26(-21.21%)
Oct 18, 2022 1.250 1.280 1.210 1.230 183,321 +0.01(+0.82%)
Oct 17, 2022 1.220 1.320 1.180 1.220 499,088 -0.01(-0.81%)
Oct 14, 2022 1.360 1.420 1.200 1.230 155,605 -0.20(-13.96%)
Oct 13, 2022 2.060 2.060 1.350 1.429 690,477 -0.80(-35.90%)
Oct 12, 2022 1.590 2.400 1.590 2.230 1,053,653 +0.63(+39.37%)
Oct 11, 2022 1.690 1.690 1.503 1.600 16,836 -0.08(-4.95%)
Oct 10, 2022 1.320 1.950 1.320 1.683 46,307 +0.15(+10.02%)
Oct 07, 2022 1.580 1.670 1.480 1.530 10,458 -0.06(-3.77%)
Oct 06, 2022 1.400 1.640 1.400 1.590 15,042 +0.19(+13.57%)
Oct 05, 2022 1.245 1.420 1.245 1.400 18,156 +0.08(+6.06%)
Oct 04, 2022 1.320 1.365 1.150 1.320 33,687 -0.04(-2.94%)
Oct 03, 2022 1.540 1.630 1.280 1.360 55,155 -0.20(-12.82%)
Sep 30, 2022 1.570 1.664 1.550 1.560 25,102 -0.08(-4.88%)
Sep 29, 2022 1.790 1.830 1.640 1.640 7,650 -0.06(-3.28%)
Sep 28, 2022 1.700 1.800 1.696 1.696 3,465 -0.05(-3.11%)
Sep 27, 2022 1.670 1.800 1.670 1.750 8,733 -0.06(-3.55%)
Sep 26, 2022 2.000 2.000 1.660 1.814 27,668 -0.19(-9.70%)
Sep 23, 2022 2.120 2.120 1.900 2.009 7,603 +0.03(+1.48%)
Sep 22, 2022 1.890 1.980 1.880 1.980 2,256 -0.08(-3.88%)
Sep 21, 2022 2.060 2.120 2.060 2.060 2,929 -0.10(-4.46%)
Sep 20, 2022 1.950 2.190 1.950 2.156 8,180 +0.28(+14.69%)
Sep 19, 2022 2.000 2.030 1.880 1.880 10,344 -0.16(-7.62%)
Sep 16, 2022 2.020 2.075 2.020 2.035 4,284 +0.00(+0.00%)
Sep 15, 2022 2.140 2.170 1.900 2.035 13,452 -0.13(-6.22%)
Sep 14, 2022 2.150 2.240 2.140 2.170 11,247 +0.00(+0.00%)
Sep 13, 2022 2.220 2.280 2.170 2.170 4,959 -0.18(-7.66%)
Sep 12, 2022 2.220 2.370 2.220 2.350 22,120 +0.06(+2.62%)
Sep 09, 2022 2.280 2.310 2.160 2.290 4,767 +0.02(+0.88%)
Sep 08, 2022 2.300 2.340 2.210 2.270 2,366 +0.11(+5.09%)
Sep 07, 2022 2.010 2.320 2.010 2.160 9,692 +0.05(+2.37%)
Sep 06, 2022 2.300 2.310 2.110 2.110 7,333 -0.10(-4.52%)
Sep 02, 2022 2.180 2.518 2.180 2.210 15,455 -0.04(-1.79%)
Sep 01, 2022 2.300 2.505 2.230 2.250 23,107 -0.05(-2.17%)
Aug 31, 2022 2.160 2.332 2.035 2.300 14,901 +0.09(+4.07%)
Aug 30, 2022 2.360 2.520 2.200 2.210 38,038 -0.15(-6.34%)
Aug 29, 2022 2.080 2.510 2.015 2.360 14,386 +0.37(+18.49%)
Aug 26, 2022 2.000 2.000 1.860 1.991 24,937 -0.01(-0.43%)
Aug 25, 2022 2.080 2.080 1.830 2.000 63,386 -0.05(-2.44%)
Aug 24, 2022 2.080 2.132 2.000 2.050 34,293 -0.04(-1.91%)
Aug 23, 2022 2.473 2.473 2.090 2.090 128,948 -0.46(-18.04%)
Aug 22, 2022 2.357 2.550 2.357 2.550 6,007 +0.11(+4.50%)
Aug 19, 2022 2.320 2.440 2.284 2.440 1,985 +0.09(+3.83%)
Aug 18, 2022 2.450 2.450 2.350 2.350 2,366 +0.07(+3.07%)
Aug 17, 2022 2.250 2.480 2.000 2.280 24,482 -0.02(-0.87%)
Aug 16, 2022 2.570 2.863 2.300 2.300 10,816 -0.21(-8.37%)
Aug 15, 2022 2.550 2.610 2.410 2.510 9,689 -0.03(-1.31%)
Aug 12, 2022 2.880 2.880 2.400 2.543 8,260 -0.02(-0.73%)
Aug 11, 2022 2.420 2.630 2.160 2.562 62,780 +0.03(+1.22%)
Aug 10, 2022 2.680 2.682 2.370 2.531 22,907 -0.13(-4.85%)
Aug 09, 2022 2.790 2.946 2.650 2.660 11,560 -0.03(-1.12%)
Aug 08, 2022 3.000 3.000 2.690 2.690 14,916 -0.31(-10.33%)
Aug 05, 2022 3.050 3.050 2.710 3.000 8,980 +0.19(+6.76%)
Aug 04, 2022 2.870 3.050 2.810 2.810 18,478 -0.28(-9.06%)
Aug 03, 2022 3.220 3.220 2.960 3.090 43,020 +0.07(+2.32%)
Aug 02, 2022 3.040 3.190 2.830 3.020 34,817 -0.07(-2.27%)
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.