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 (%)
Dec 30, 2022 0.8900 0.9524 0.8600 0.8832 49,845 +0.02(+2.69%)
Dec 29, 2022 0.8489 0.9400 0.8489 0.8601 50,436 +0.02(+2.39%)
Dec 28, 2022 0.7601 0.9200 0.7601 0.8400 88,266 +0.01(+1.31%)
Dec 27, 2022 0.8801 0.8801 0.8050 0.8291 19,086 -0.05(-6.00%)
Dec 23, 2022 0.9600 0.9600 0.8700 0.8820 17,439 -0.04(-4.06%)
Dec 22, 2022 0.8900 0.9800 0.8202 0.9193 47,179 +0.07(+8.15%)
Dec 21, 2022 0.9300 0.9300 0.8500 0.8500 14,028 +0.00(+0.00%)
Dec 20, 2022 0.8801 0.8871 0.8301 0.8500 8,699 -0.03(-3.69%)
Dec 19, 2022 0.9301 0.9373 0.8826 0.8826 46,101 -0.03(-3.01%)
Dec 16, 2022 1.030 1.030 0.9100 0.9100 23,587 -0.11(-10.78%)
Dec 15, 2022 0.9700 1.040 0.9400 1.020 12,391 +0.08(+8.18%)
Dec 14, 2022 0.9497 1.010 0.9400 0.9429 33,775 +0.00(+0.30%)
Dec 13, 2022 0.9100 1.070 0.9100 0.9401 7,823 -0.07(-6.92%)
Dec 12, 2022 1.090 1.090 0.9629 1.010 32,617 -0.06(-5.77%)
Dec 09, 2022 1.080 1.140 1.070 1.072 30,895 -0.01(-0.75%)
Dec 08, 2022 1.040 1.150 1.040 1.080 6,224 -0.01(-0.92%)
Dec 07, 2022 1.100 1.240 1.085 1.090 90,093 -0.01(-0.91%)
Dec 06, 2022 0.9602 1.140 0.9602 1.100 142,270 +0.10(+10.00%)
Dec 05, 2022 1.000 1.020 0.9500 1.000 65,114 +0.04(+4.16%)
Dec 02, 2022 0.9213 0.9850 0.9213 0.9601 53,439 +0.02(+2.08%)
Dec 01, 2022 0.9200 0.9997 0.9200 0.9405 153,151 +0.02(+2.22%)
Nov 30, 2022 0.9200 1.020 0.9019 0.9201 29,233 +0.01(+0.56%)
Nov 29, 2022 0.9010 0.9850 0.9010 0.9150 30,282 -0.01(-0.54%)
Nov 28, 2022 0.9601 0.9800 0.9010 0.9200 21,548 -0.12(-11.54%)
Nov 25, 2022 0.9700 1.040 0.9200 1.040 26,471 +0.12(+13.31%)
Nov 23, 2022 0.8642 0.9200 0.8601 0.9178 28,878 +0.02(+2.80%)
Nov 22, 2022 0.8950 0.8956 0.8631 0.8928 33,315 -0.02(-2.70%)
Nov 21, 2022 0.9500 0.9500 0.8900 0.9176 19,402 -0.03(-3.41%)
Nov 18, 2022 1.100 1.100 0.8900 0.9500 15,549 +0.03(+2.72%)
Nov 17, 2022 0.9700 0.9871 0.8725 0.9248 64,235 -0.07(-6.76%)
Nov 16, 2022 0.9000 1.040 0.8700 0.9918 133,042 +0.07(+7.91%)
Nov 15, 2022 0.9295 0.9500 0.8600 0.9191 73,496 -0.01(-1.16%)
Nov 14, 2022 0.8600 0.9600 0.8600 0.9299 25,575 -0.04(-4.13%)
Nov 11, 2022 0.9000 0.9798 0.8514 0.9700 110,052 +0.06(+6.77%)
Nov 10, 2022 0.9200 0.9700 0.8201 0.9085 79,575 +0.05(+6.24%)
Nov 09, 2022 0.8650 0.9799 0.8551 0.8551 39,907 -0.05(-5.07%)
Nov 08, 2022 0.9160 0.9200 0.8550 0.9008 40,390 -0.01(-1.01%)
Nov 07, 2022 0.9700 1.100 0.8800 0.9100 85,459 -0.04(-4.21%)
Nov 04, 2022 0.9800 1.020 0.9100 0.9500 71,006 -0.08(-7.77%)
Nov 03, 2022 1.100 1.100 1.010 1.030 66,764 -0.07(-6.36%)
Nov 02, 2022 1.030 1.190 0.8100 1.100 1,043,062 +0.11(+11.11%)
Nov 01, 2022 1.030 1.060 0.9854 0.9900 307,157 -0.09(-8.33%)
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%)
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.