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 (%)
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%)
Jul 05, 2022 2.810 72 -0.13(-4.58%)
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%)
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.