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 (%)
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%)
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.