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, 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%)
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.