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 (%)
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%)
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.