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 (%)
Jun 30, 2022 2.945 246 -0.24(-7.39%)
Jun 29, 2022 3.190 3.190 3.180 3.180 511 -0.12(-3.64%)
Jun 28, 2022 3.321 3.321 3.100 3.300 3,561 +0.05(+1.54%)
Jun 27, 2022 3.220 3.450 3.200 3.250 1,978 -0.16(-4.62%)
Jun 24, 2022 3.470 3.570 3.130 3.408 4,126 +0.20(+6.15%)
Jun 23, 2022 3.360 3.410 3.200 3.210 18,725 -0.24(-6.96%)
Jun 22, 2022 3.460 3.460 3.210 3.450 22,436 -0.20(-5.48%)
Jun 21, 2022 3.140 3.650 3.010 3.650 13,242 +0.38(+11.62%)
Jun 17, 2022 3.010 3.290 2.950 3.270 22,961 +0.10(+3.32%)
Jun 16, 2022 3.080 3.280 2.981 3.165 18,225 -0.08(-2.31%)
Jun 15, 2022 3.251 3.272 3.030 3.240 28,709 -0.01(-0.31%)
Jun 14, 2022 3.090 3.330 2.910 3.250 29,564 +0.25(+8.33%)
Jun 13, 2022 3.350 3.350 2.920 3.000 7,488 -0.45(-13.04%)
Jun 10, 2022 3.310 3.450 3.250 3.450 13,692 +0.13(+3.92%)
Jun 09, 2022 3.490 3.690 3.320 3.320 16,141 -0.13(-3.77%)
Jun 08, 2022 3.540 3.540 3.300 3.450 17,440 -0.24(-6.50%)
Jun 07, 2022 3.580 3.690 3.210 3.690 20,453 +0.32(+9.50%)
Jun 06, 2022 3.200 3.570 3.200 3.370 19,544 -0.21(-5.87%)
Jun 03, 2022 3.300 3.660 3.300 3.580 16,829 +0.25(+7.67%)
Jun 02, 2022 3.170 3.670 3.100 3.325 34,286 -0.17(-4.86%)
Jun 01, 2022 3.800 3.800 3.370 3.495 51,372 -0.27(-7.29%)
May 31, 2022 3.070 3.800 2.930 3.770 67,298 +0.77(+25.67%)
May 27, 2022 2.810 3.000 2.670 3.000 12,169 +0.26(+9.49%)
May 26, 2022 2.970 2.970 2.600 2.740 15,647 +0.13(+4.98%)
May 25, 2022 2.400 2.780 2.338 2.610 26,019 +0.22(+9.21%)
May 24, 2022 2.400 2.400 2.090 2.390 5,563 +0.14(+6.22%)
May 23, 2022 2.330 2.400 2.140 2.250 13,995 +0.04(+1.81%)
May 20, 2022 2.160 2.400 2.140 2.210 28,061 +0.10(+4.74%)
May 19, 2022 2.170 2.310 2.070 2.110 22,458 -0.06(-2.76%)
May 18, 2022 2.322 2.322 2.150 2.170 16,548 -0.16(-6.67%)
May 17, 2022 2.177 2.410 2.177 2.325 28,363 +0.16(+7.14%)
May 16, 2022 2.290 2.300 2.170 2.170 25,291 -0.13(-5.65%)
May 13, 2022 2.300 2.300 2.250 2.300 7,964 +0.05(+2.22%)
May 12, 2022 2.200 2.250 2.200 2.250 20,618 +0.03(+1.35%)
May 11, 2022 2.150 2.310 2.130 2.220 17,866 +0.06(+2.78%)
May 10, 2022 2.310 2.390 2.100 2.160 22,715 -0.19(-8.09%)
May 09, 2022 2.550 2.710 2.350 2.350 26,794 -0.08(-3.29%)
May 06, 2022 2.810 2.920 2.410 2.430 24,207 -0.38(-13.52%)
May 05, 2022 2.780 2.820 2.632 2.810 8,152 +0.08(+2.93%)
May 04, 2022 2.730 3.210 2.650 2.730 44,272 +0.02(+0.74%)
May 03, 2022 2.870 2.870 2.650 2.710 9,900 +0.13(+5.04%)
May 02, 2022 2.700 2.920 2.560 2.580 11,105 -0.25(-8.83%)
Apr 29, 2022 2.830 2.980 2.686 2.830 34,851 +0.02(+0.71%)
Apr 28, 2022 2.980 2.980 2.770 2.810 19,691 +0.06(+2.18%)
Apr 27, 2022 2.880 3.000 2.750 2.750 31,833 -0.25(-8.33%)
Apr 26, 2022 2.950 3.010 2.800 3.000 16,567 +0.00(+0.00%)
Apr 25, 2022 2.860 3.030 2.750 3.000 16,533 +0.17(+5.82%)
Apr 22, 2022 2.760 2.920 2.660 2.835 24,821 +0.15(+5.39%)
Apr 21, 2022 2.989 3.000 2.660 2.690 43,377 -0.19(-6.60%)
Apr 20, 2022 2.750 3.070 2.750 2.880 18,345 -0.22(-7.10%)
Apr 19, 2022 3.110 3.260 2.900 3.100 44,862 -0.03(-0.96%)
Apr 18, 2022 3.600 3.800 3.100 3.130 28,495 -0.35(-10.06%)
Apr 14, 2022 3.790 3.790 3.190 3.480 33,931 -0.31(-8.18%)
Apr 13, 2022 3.810 3.880 3.780 3.790 21,061 -0.08(-2.06%)
Apr 12, 2022 3.950 3.990 3.800 3.870 37,836 -0.18(-4.44%)
Apr 11, 2022 4.010 4.180 3.820 4.050 38,802 +0.09(+2.27%)
Apr 08, 2022 3.950 4.050 3.860 3.960 11,932 -0.01(-0.25%)
Apr 07, 2022 3.950 4.020 3.910 3.970 26,198 -0.00(-0.13%)
Apr 06, 2022 3.885 4.000 3.885 3.975 4,098 -0.02(-0.38%)
Apr 05, 2022 4.120 4.120 3.780 3.990 22,077 +0.06(+1.61%)
Apr 04, 2022 4.150 4.500 3.870 3.927 67,526 -0.53(-11.95%)
Apr 01, 2022 4.610 4.610 4.360 4.460 9,907 +0.14(+3.24%)
Mar 31, 2022 4.580 4.580 4.290 4.320 22,543 -0.31(-6.70%)
Mar 30, 2022 4.640 4.750 4.330 4.630 28,792 -0.04(-0.86%)
Mar 29, 2022 4.650 4.690 4.450 4.670 7,298 -0.05(-1.06%)
Mar 28, 2022 4.700 4.720 4.500 4.720 11,779 +0.02(+0.43%)
Mar 25, 2022 4.620 4.710 4.620 4.700 2,670 +0.07(+1.51%)
Mar 24, 2022 4.650 4.720 4.600 4.630 20,720 +0.01(+0.22%)
Mar 23, 2022 4.730 4.760 4.620 4.620 14,745 -0.09(-1.91%)
Mar 22, 2022 4.700 4.780 4.650 4.710 31,934 +0.00(+0.00%)
Mar 21, 2022 4.420 4.780 4.420 4.710 55,471 +0.19(+4.20%)
Mar 18, 2022 4.188 4.520 4.188 4.520 26,786 +0.16(+3.67%)
Mar 17, 2022 4.390 4.390 4.150 4.360 14,079 +0.01(+0.23%)
Mar 16, 2022 3.920 4.370 3.920 4.350 33,385 +0.44(+11.25%)
Mar 15, 2022 4.040 4.390 3.910 3.910 34,683 -0.26(-6.24%)
Mar 14, 2022 4.140 4.313 4.050 4.170 32,303 -0.10(-2.34%)
Mar 11, 2022 3.850 4.360 3.800 4.270 76,333 +0.52(+13.87%)
Mar 10, 2022 3.650 3.840 3.550 3.750 22,603 -0.00(-0.08%)
Mar 09, 2022 3.740 3.753 3.550 3.753 5,329 +0.01(+0.35%)
Mar 08, 2022 3.840 3.840 3.550 3.740 42,934 -0.03(-0.80%)
Mar 07, 2022 3.320 3.810 3.320 3.770 116,206 +0.29(+8.33%)
Mar 04, 2022 3.650 3.655 3.450 3.480 12,819 -0.06(-1.69%)
Mar 03, 2022 3.710 3.770 3.540 3.540 21,538 -0.28(-7.33%)
Mar 02, 2022 3.547 3.840 3.519 3.820 20,573 +0.29(+8.22%)
Mar 01, 2022 3.880 3.880 3.433 3.530 21,777 -0.21(-5.61%)
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%)
Dec 01, 2021 4.400 4.498 4.200 4.224 21,825 -0.17(-3.78%)
Nov 30, 2021 4.500 4.600 4.330 4.390 43,158 -0.11(-2.38%)
Nov 29, 2021 4.460 4.500 4.400 4.497 77,279 +0.15(+3.38%)
Nov 26, 2021 4.230 4.733 4.200 4.350 114,787 +0.00(+0.00%)
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.