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 (%)
Feb 28, 2023 0.8880 0.9496 0.8312 0.8312 129,749 -0.14(-14.30%)
Feb 27, 2023 0.9200 1.150 0.8512 0.9699 670,959 +0.02(+2.22%)
Feb 24, 2023 0.9925 0.9998 0.9037 0.9488 9,942 -0.09(-8.77%)
Feb 23, 2023 0.9500 1.040 0.9500 1.040 29,976 +0.10(+10.64%)
Feb 22, 2023 0.9721 0.9721 0.8901 0.9400 32,001 +0.01(+0.95%)
Feb 21, 2023 0.9612 0.9799 0.9300 0.9312 23,361 -0.05(-4.98%)
Feb 17, 2023 1.070 1.070 0.9800 0.9800 26,805 -0.09(-8.41%)
Feb 16, 2023 1.120 1.120 0.9650 1.070 22,249 +0.03(+2.88%)
Feb 15, 2023 0.9700 1.090 0.9421 1.040 34,386 +0.04(+4.01%)
Feb 14, 2023 0.9781 1.100 0.9211 0.9999 28,040 +0.01(+1.03%)
Feb 13, 2023 0.9400 0.9897 0.9125 0.9897 65,527 +0.05(+5.33%)
Feb 10, 2023 0.9200 0.9600 0.9104 0.9396 79,185 -0.01(-1.09%)
Feb 09, 2023 0.9600 0.9962 0.9201 0.9500 64,321 -0.04(-4.04%)
Feb 08, 2023 1.000 1.000 0.9292 0.9900 63,760 -0.04(-3.88%)
Feb 07, 2023 1.010 1.100 0.9600 1.030 51,159 -0.02(-1.90%)
Feb 06, 2023 1.080 1.080 0.9800 1.050 150,066 -0.02(-1.68%)
Feb 03, 2023 0.9800 1.100 0.9764 1.068 187,122 +0.06(+5.73%)
Feb 02, 2023 1.090 1.130 0.9005 1.010 310,338 -0.13(-11.40%)
Feb 01, 2023 0.9600 1.420 0.9500 1.140 2,077,815 +0.17(+17.53%)
Jan 31, 2023 1.100 1.100 0.9297 0.9700 158,409 -0.12(-11.12%)
Jan 30, 2023 1.140 1.160 1.030 1.091 203,415 +0.01(+1.05%)
Jan 27, 2023 1.080 1.140 1.020 1.080 149,518 +0.05(+4.85%)
Jan 26, 2023 0.9802 1.140 0.9800 1.030 169,782 +0.07(+7.29%)
Jan 25, 2023 0.9503 0.9751 0.9503 0.9600 6,263 -0.04(-3.98%)
Jan 24, 2023 0.9999 0.9999 0.9513 0.9998 16,602 +0.05(+4.99%)
Jan 23, 2023 0.9200 1.000 0.9051 0.9523 55,710 +0.02(+2.36%)
Jan 20, 2023 0.9900 0.9900 0.9200 0.9303 30,032 -0.02(-2.07%)
Jan 19, 2023 0.9200 0.9700 0.9065 0.9500 34,712 -0.02(-2.06%)
Jan 18, 2023 0.8900 0.9899 0.8900 0.9700 60,404 -0.02(-2.03%)
Jan 17, 2023 0.8700 1.000 0.8680 0.9901 35,229 +0.13(+15.13%)
Jan 13, 2023 0.8900 0.8900 0.8300 0.8600 4,465 -0.02(-2.64%)
Jan 12, 2023 0.8180 0.8913 0.8180 0.8833 55,306 +0.07(+9.05%)
Jan 11, 2023 0.8300 0.8346 0.8017 0.8100 11,971 -0.00(-0.61%)
Jan 10, 2023 0.8600 0.8600 0.7478 0.8150 63,033 -0.05(-5.23%)
Jan 09, 2023 0.8413 0.8910 0.8413 0.8600 8,509 +0.02(+1.78%)
Jan 06, 2023 0.8750 0.8750 0.8450 0.8450 13,211 -0.03(-2.88%)
Jan 05, 2023 0.8700 0.9179 0.8601 0.8701 9,046 +0.02(+2.36%)
Jan 04, 2023 0.8600 0.9030 0.8500 0.8500 3,851 -0.03(-3.41%)
Jan 03, 2023 0.9100 0.9101 0.8710 0.8800 19,951 -0.00(-0.36%)
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%)
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.