Skip to main content

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

0.1110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5494 0.5494 0.4412 0.4655 109,807 -0.05(-10.46%)
Jun 29, 2023 0.5800 0.5800 0.4610 0.5199 348,224 +0.01(+1.96%)
Jun 28, 2023 0.4400 0.5500 0.4400 0.5099 182,689 +0.07(+15.89%)
Jun 27, 2023 0.4400 0.5300 0.4400 0.4400 103,145 +0.01(+2.33%)
Jun 26, 2023 0.4300 0.4500 0.4001 0.4300 9,323 +0.02(+5.11%)
Jun 23, 2023 0.4300 0.4300 0.3800 0.4091 14,170 -0.00(-0.22%)
Jun 22, 2023 0.4200 0.4300 0.4000 0.4100 16,763 +0.00(+0.94%)
Jun 21, 2023 0.4410 0.4659 0.3710 0.4062 71,683 -0.06(-12.81%)
Jun 20, 2023 0.4610 0.4798 0.4600 0.4659 15,882 +0.01(+1.26%)
Jun 16, 2023 0.4998 0.5219 0.4601 0.4601 78,840 -0.02(-4.27%)
Jun 15, 2023 0.5100 0.5250 0.4806 0.4806 29,224 -0.04(-7.58%)
Jun 14, 2023 0.5400 0.5400 0.5000 0.5200 37,179 -0.02(-3.70%)
Jun 13, 2023 0.5700 0.5727 0.5000 0.5400 50,191 +0.01(+2.72%)
Jun 12, 2023 0.4600 0.6115 0.4525 0.5257 131,717 +0.07(+16.18%)
Jun 09, 2023 0.4419 0.4682 0.4200 0.4525 59,723 +0.00(+0.53%)
Jun 08, 2023 0.4780 0.4896 0.4350 0.4501 62,965 -0.01(-1.64%)
Jun 07, 2023 0.4700 0.4900 0.4511 0.4576 82,336 -0.03(-5.36%)
Jun 06, 2023 0.4831 0.5057 0.4410 0.4835 71,902 -0.01(-2.91%)
Jun 05, 2023 0.6146 0.6703 0.4710 0.4980 463,452 -0.08(-13.99%)
Jun 02, 2023 0.5783 0.5980 0.5600 0.5790 115,508 -0.00(-0.17%)
Jun 01, 2023 0.8051 0.8350 0.5510 0.5800 1,004,768 -0.20(-25.64%)
May 31, 2023 0.6500 0.8799 0.6500 0.7800 740,627 +0.11(+16.42%)
May 30, 2023 0.5300 0.7200 0.5259 0.6700 668,389 +0.13(+24.60%)
May 26, 2023 0.7200 0.7266 0.5300 0.5377 361,775 -0.17(-24.27%)
May 25, 2023 0.5800 0.7299 0.5188 0.7100 2,334,153 +0.15(+27.15%)
May 24, 2023 0.4296 0.5584 0.4200 0.5584 1,924,808 +0.09(+19.14%)
May 23, 2023 0.4911 0.5300 0.4067 0.4687 13,536,102 +0.11(+30.19%)
May 22, 2023 0.4002 0.4002 0.3417 0.3600 28,923 -0.01(-2.70%)
May 19, 2023 0.3500 0.3800 0.3500 0.3700 249,483 +0.02(+5.53%)
May 18, 2023 0.3780 0.3780 0.3231 0.3506 115,995 -0.02(-4.13%)
May 17, 2023 0.3400 0.3669 0.3242 0.3657 110,782 +0.02(+5.24%)
May 16, 2023 0.3266 0.3500 0.3150 0.3475 92,495 +0.02(+5.30%)
May 15, 2023 0.3334 0.3361 0.2851 0.3300 157,645 +0.01(+3.13%)
May 12, 2023 0.3000 0.3492 0.3000 0.3200 244,192 +0.04(+12.36%)
May 11, 2023 0.2800 0.3008 0.2620 0.2848 296,967 -0.03(-9.87%)
May 10, 2023 0.3400 0.4499 0.3030 0.3160 3,928,163 +0.01(+1.97%)
May 09, 2023 0.2978 0.3100 0.2978 0.3099 40,095 +0.01(+2.82%)
May 08, 2023 0.2700 0.3122 0.2700 0.3014 27,847 +0.01(+2.17%)
May 05, 2023 0.3071 0.3088 0.2710 0.2950 97,627 -0.01(-3.97%)
May 04, 2023 0.3182 0.3182 0.3000 0.3072 34,955 +0.02(+5.53%)
May 03, 2023 0.3080 0.3150 0.2910 0.2911 29,294 -0.02(-7.00%)
May 02, 2023 0.2880 0.3130 0.2850 0.3130 27,377 +0.03(+9.44%)
May 01, 2023 0.3070 0.3168 0.2860 0.2860 36,791 -0.01(-3.31%)
Apr 28, 2023 0.2920 0.3197 0.2901 0.2958 134,319 -0.00(-1.47%)
Apr 27, 2023 0.2900 0.3100 0.2900 0.3002 103,045 -0.01(-3.50%)
Apr 26, 2023 0.3090 0.3334 0.3080 0.3111 123,757 +0.00(+0.00%)
Apr 25, 2023 0.3200 0.3435 0.3070 0.3111 121,600 -0.01(-2.17%)
Apr 24, 2023 0.3200 0.3307 0.3020 0.3180 143,321 +0.01(+2.19%)
Apr 21, 2023 0.3450 0.3897 0.3100 0.3112 436,508 -0.11(-25.55%)
Apr 20, 2023 0.3995 0.4335 0.3150 0.4180 680,229 +0.03(+7.18%)
Apr 19, 2023 0.4450 0.4700 0.3712 0.3900 195,410 -0.08(-17.02%)
Apr 18, 2023 0.4200 0.4700 0.3600 0.4700 639,488 +0.04(+10.46%)
Apr 17, 2023 0.3974 0.4840 0.3750 0.4255 778,677 -0.03(-7.50%)
Apr 14, 2023 0.3580 0.7763 0.3501 0.4600 9,072,453 +0.11(+29.91%)
Apr 13, 2023 0.3383 0.3600 0.3300 0.3541 92,273 +0.02(+7.24%)
Apr 12, 2023 0.3307 0.3496 0.3150 0.3302 56,331 +0.02(+4.83%)
Apr 11, 2023 0.3170 0.3400 0.3100 0.3150 64,928 +0.01(+4.30%)
Apr 10, 2023 0.3162 0.3460 0.3012 0.3020 67,378 -0.01(-1.63%)
Apr 06, 2023 0.3170 0.3274 0.3011 0.3070 34,459 +0.00(+0.33%)
Apr 05, 2023 0.3330 0.3389 0.3010 0.3060 97,597 -0.04(-11.30%)
Apr 04, 2023 0.3900 0.3900 0.3250 0.3450 278,104 -0.07(-15.85%)
Apr 03, 2023 0.3000 0.4350 0.3020 0.4100 907,433 +0.09(+27.61%)
Mar 31, 2023 0.3570 0.3701 0.3000 0.3213 690,045 -0.05(-13.16%)
Mar 30, 2023 0.6400 0.6500 0.3101 0.3700 1,505,982 -0.36(-49.04%)
Mar 29, 2023 0.7070 0.7299 0.6500 0.7261 24,049 -0.02(-3.16%)
Mar 28, 2023 0.7800 0.7800 0.6760 0.7498 9,132 +0.05(+7.11%)
Mar 27, 2023 0.7500 0.7500 0.6720 0.7000 16,748 -0.05(-6.64%)
Mar 24, 2023 0.7431 0.7800 0.7100 0.7498 16,879 +0.04(+5.93%)
Mar 23, 2023 0.6700 0.7078 0.6500 0.7078 21,137 +0.04(+5.48%)
Mar 22, 2023 0.6700 0.7351 0.6700 0.6710 10,372 -0.11(-13.96%)
Mar 21, 2023 0.7300 0.7900 0.6700 0.7799 53,549 +0.02(+2.62%)
Mar 20, 2023 0.7990 0.7990 0.5910 0.7600 32,207 -0.02(-2.56%)
Mar 17, 2023 0.8200 0.8494 0.7780 0.7800 33,359 -0.04(-4.88%)
Mar 16, 2023 0.8100 0.8200 0.7800 0.8200 26,991 +0.06(+8.05%)
Mar 15, 2023 0.8000 0.8399 0.7449 0.7589 39,821 -0.05(-6.30%)
Mar 14, 2023 0.8600 0.8600 0.8000 0.8099 10,933 -0.01(-1.24%)
Mar 13, 2023 0.8900 0.8900 0.8200 0.8201 22,583 -0.04(-4.63%)
Mar 10, 2023 0.8724 0.8724 0.8102 0.8599 16,534 +0.03(+3.60%)
Mar 09, 2023 0.8300 0.8800 0.8101 0.8300 90,539 -0.03(-3.59%)
Mar 08, 2023 0.8400 0.8610 0.8200 0.8609 16,419 +0.04(+4.99%)
Mar 07, 2023 0.8620 0.8800 0.7950 0.8200 48,084 -0.04(-4.89%)
Mar 06, 2023 0.8700 0.9191 0.8621 0.8622 20,938 -0.02(-2.02%)
Mar 03, 2023 0.9493 0.9493 0.8620 0.8800 33,340 -0.05(-5.38%)
Mar 02, 2023 0.9000 0.9500 0.8300 0.9300 81,218 +0.07(+8.14%)
Mar 01, 2023 0.9100 0.9100 0.8500 0.8600 20,016 +0.03(+3.46%)
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%)
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%)
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%)
Aug 01, 2022 3.390 3.400 3.000 3.090 82,717 +0.36(+13.19%)
Jul 29, 2022 2.940 2.980 2.700 2.730 4,736 -0.16(-5.54%)
Jul 28, 2022 2.690 2.980 2.630 2.890 4,082 +0.09(+3.21%)
Jul 27, 2022 2.680 2.800 2.650 2.800 2,073 +0.20(+7.69%)
Jul 26, 2022 2.620 2.640 2.591 2.600 3,411 -0.10(-3.70%)
Jul 25, 2022 2.900 2.950 2.700 2.700 3,724 -0.22(-7.53%)
Jul 22, 2022 2.700 2.920 2.700 2.920 551 -0.11(-3.63%)
Jul 21, 2022 3.030 3.030 3.030 3.030 400 +0.00(+0.00%)
Jul 20, 2022 2.830 3.030 2.590 3.030 4,675 +0.33(+12.38%)
Jul 19, 2022 2.370 3.050 2.370 2.696 13,772 -0.00(-0.14%)
Jul 18, 2022 2.820 2.920 2.700 2.700 7,300 -0.09(-3.23%)
Jul 15, 2022 3.000 3.000 2.790 2.790 3,764 -0.03(-1.06%)
Jul 14, 2022 3.050 3.050 2.820 2.820 2,681 -0.23(-7.54%)
Jul 13, 2022 3.040 3.050 3.040 3.050 412 +0.03(+1.16%)
Jul 12, 2022 3.120 3.140 3.015 3.015 1,808 +0.01(+0.17%)
Jul 11, 2022 3.010 3.010 3.010 3.010 866 +0.12(+4.00%)
Jul 07, 2022 2.894 73 +0.08(+3.00%)
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.