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, 2022 3.250 3.797 3.250 3.740 21,046 +0.18(+5.06%)
Feb 25, 2022 3.664 3.650 3.450 3.560 8,754 +0.17(+4.86%)
Feb 24, 2022 3.520 3.520 3.250 3.395 27,096 -0.12(-3.55%)
Feb 23, 2022 3.680 3.700 3.520 3.520 12,504 -0.26(-6.88%)
Feb 22, 2022 3.830 3.830 3.570 3.780 18,016 -0.02(-0.53%)
Feb 18, 2022 3.800 0 +0.10(+2.70%)
Feb 17, 2022 3.745 3.745 3.610 3.700 16,463 -0.01(-0.27%)
Feb 16, 2022 3.950 3.950 3.672 3.710 37,953 +0.03(+0.82%)
Feb 15, 2022 3.890 3.890 3.670 3.680 19,747 -0.10(-2.77%)
Feb 14, 2022 3.705 3.785 3.660 3.785 11,727 +0.03(+0.66%)
Feb 11, 2022 3.760 3.850 3.750 3.760 12,785 -0.16(-4.08%)
Feb 10, 2022 4.010 4.010 3.700 3.920 36,686 +0.16(+4.26%)
Feb 09, 2022 3.800 4.120 3.690 3.760 23,269 -0.17(-4.33%)
Feb 08, 2022 3.850 3.983 3.670 3.930 60,594 +0.06(+1.55%)
Feb 07, 2022 4.030 4.130 3.750 3.870 32,489 -0.28(-6.75%)
Feb 04, 2022 4.070 4.230 3.930 4.150 15,902 -0.05(-1.19%)
Feb 03, 2022 3.810 4.240 4.200 13,686 +0.02(+0.48%)
Feb 02, 2022 4.060 4.220 3.882 4.180 35,812 +0.13(+3.21%)
Feb 01, 2022 4.150 4.300 3.950 4.050 38,170 -0.15(-3.57%)
Jan 31, 2022 4.050 4.200 16,271 -0.19(-4.33%)
Jan 28, 2022 4.340 4.390 4.198 4.390 39,009 -0.12(-2.66%)
Jan 27, 2022 4.600 4.779 4.290 4.510 32,577 -0.05(-1.10%)
Jan 26, 2022 4.600 4.700 4.560 4.560 15,679 -0.13(-2.77%)
Jan 25, 2022 4.610 4.700 4.450 4.690 36,464 +0.08(+1.74%)
Jan 24, 2022 4.580 4.650 4.400 4.610 38,192 -0.04(-0.86%)
Jan 21, 2022 4.530 4.660 4.410 4.650 22,359 -0.01(-0.21%)
Jan 20, 2022 4.590 4.740 4.410 4.660 64,982 +0.26(+5.91%)
Jan 19, 2022 4.610 4.640 4.400 4.400 27,089 -0.22(-4.76%)
Jan 18, 2022 4.650 4.670 4.540 4.620 13,454 -0.21(-4.35%)
Jan 14, 2022 4.830 0 +0.20(+4.32%)
Jan 13, 2022 4.670 4.770 4.630 4.630 13,141 -0.17(-3.54%)
Jan 12, 2022 4.830 4.830 4.750 4.800 14,050 +0.01(+0.21%)
Jan 11, 2022 4.830 4.830 4.690 4.790 45,758 +0.00(+0.00%)
Jan 10, 2022 4.970 4.970 4.650 4.790 27,756 -0.10(-2.04%)
Jan 07, 2022 4.980 4.980 4.714 4.890 20,096 +0.01(+0.20%)
Jan 06, 2022 4.950 4.979 4.720 4.880 11,330 -0.10(-2.01%)
Jan 05, 2022 5.000 5.010 4.700 4.980 33,528 -0.02(-0.38%)
Jan 04, 2022 5.000 5.000 4.700 4.999 48,247 -0.00(-0.02%)
Jan 03, 2022 4.900 5.000 4.800 5.000 38,436 +0.10(+2.04%)
Dec 31, 2021 4.800 4.900 4.620 4.900 40,870 +0.10(+2.08%)
Dec 30, 2021 4.740 4.799 4.580 4.800 28,405 +0.06(+1.27%)
Dec 29, 2021 4.600 4.750 4.400 4.740 75,331 +0.00(+0.00%)
Dec 28, 2021 4.410 4.750 4.410 4.740 45,102 +0.04(+0.85%)
Dec 27, 2021 4.450 4.800 4.450 4.700 21,718 +0.23(+5.15%)
Dec 23, 2021 4.460 4.600 4.430 4.470 14,312 -0.02(-0.45%)
Dec 22, 2021 4.740 4.773 4.410 4.490 35,821 -0.26(-5.47%)
Dec 21, 2021 4.770 4.780 4.670 4.750 83,878 +0.05(+1.06%)
Dec 20, 2021 4.500 4.750 4.400 4.700 157,601 +0.19(+4.21%)
Dec 17, 2021 4.550 4.550 4.400 4.510 56,989 +0.11(+2.50%)
Dec 16, 2021 4.100 4.420 4.050 4.400 47,874 +0.30(+7.32%)
Dec 15, 2021 4.020 4.950 4.020 4.100 445,819 +0.10(+2.50%)
Dec 14, 2021 4.130 4.190 3.950 4.000 59,441 -0.24(-5.71%)
Dec 13, 2021 4.220 4.260 4.060 4.242 29,753 -0.02(-0.42%)
Dec 10, 2021 4.130 4.260 4.080 4.260 25,263 +0.06(+1.43%)
Dec 09, 2021 4.210 4.265 3.950 4.200 39,010 -0.02(-0.47%)
Dec 08, 2021 4.340 4.340 4.090 4.220 20,267 +0.11(+2.68%)
Dec 07, 2021 4.140 4.225 4.010 4.110 22,142 -0.07(-1.67%)
Dec 06, 2021 4.400 4.400 3.980 4.180 35,703 -0.05(-1.18%)
Dec 03, 2021 4.440 4.440 4.050 4.230 16,341 -0.16(-3.64%)
Dec 02, 2021 4.200 4.410 4.200 4.390 25,883 +0.17(+3.93%)
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.