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 (%)
Sep 28, 2023 0.1110 0 -0.07(-37.82%)
Sep 27, 2023 0.2200 0.2200 0.1188 0.1785 1,934,675 -0.12(-40.24%)
Sep 26, 2023 0.2959 0.2998 0.2800 0.2987 12,585 +0.01(+2.82%)
Sep 25, 2023 0.2969 0.2979 0.2905 0.2905 20,599 -0.01(-2.06%)
Sep 22, 2023 0.3070 0.3070 0.2820 0.2966 13,516 -0.00(-1.10%)
Sep 21, 2023 0.3000 0.3029 0.2901 0.2999 25,686 -0.01(-3.16%)
Sep 20, 2023 0.3060 0.3099 0.2900 0.3097 13,684 +0.00(+1.57%)
Sep 19, 2023 0.3010 0.3199 0.2663 0.3049 15,534 -0.00(-1.33%)
Sep 18, 2023 0.3150 0.3200 0.2871 0.3090 104,336 -0.00(-1.21%)
Sep 15, 2023 0.3200 0.3300 0.3050 0.3128 35,509 +0.00(+0.94%)
Sep 14, 2023 0.3160 0.3495 0.2840 0.3099 42,943 +0.00(+0.78%)
Sep 13, 2023 0.3101 0.3150 0.3020 0.3075 30,790 -0.00(-1.13%)
Sep 12, 2023 0.3100 0.3140 0.3092 0.3110 17,780 -0.01(-2.69%)
Sep 11, 2023 0.3079 0.3300 0.3076 0.3196 36,594 -0.01(-2.35%)
Sep 08, 2023 0.2980 0.3400 0.2866 0.3273 97,530 +0.01(+3.12%)
Sep 07, 2023 0.2930 0.3189 0.2930 0.3174 25,993 -0.00(-0.69%)
Sep 06, 2023 0.2911 0.3231 0.2910 0.3196 14,166 +0.02(+5.10%)
Sep 05, 2023 0.2800 0.3197 0.2760 0.3041 16,235 +0.02(+8.57%)
Sep 01, 2023 0.2923 0.2923 0.2755 0.2801 20,157 -0.00(-1.37%)
Aug 31, 2023 0.2500 0.2850 0.2500 0.2840 68,169 +0.02(+9.23%)
Aug 30, 2023 0.2500 0.2699 0.2440 0.2600 145,179 -0.01(-3.70%)
Aug 29, 2023 0.2500 0.2725 0.2500 0.2700 42,524 -0.01(-2.67%)
Aug 28, 2023 0.2790 0.2899 0.2500 0.2774 61,030 -0.00(-0.96%)
Aug 25, 2023 0.2650 0.2801 0.2607 0.2801 14,631 +0.00(+1.67%)
Aug 24, 2023 0.2804 0.2829 0.2569 0.2755 5,841 -0.00(-1.75%)
Aug 23, 2023 0.2872 0.2889 0.2600 0.2804 90,472 -0.01(-1.96%)
Aug 22, 2023 0.2750 0.3000 0.2750 0.2860 150,982 -0.00(-1.65%)
Aug 21, 2023 0.2756 0.2995 0.2628 0.2908 48,203 -0.01(-2.90%)
Aug 18, 2023 0.2700 0.3027 0.2600 0.2995 75,956 -0.01(-3.39%)
Aug 17, 2023 0.3056 0.3200 0.2900 0.3100 132,551 -0.01(-2.36%)
Aug 16, 2023 0.3140 0.3298 0.2906 0.3175 22,715 +0.01(+3.42%)
Aug 15, 2023 0.3100 0.3130 0.2973 0.3070 10,553 -0.00(-0.97%)
Aug 14, 2023 0.3360 0.3360 0.2898 0.3100 32,483 -0.02(-6.09%)
Aug 11, 2023 0.3403 0.3500 0.3006 0.3301 12,241 -0.03(-7.20%)
Aug 10, 2023 0.3039 0.3600 0.2800 0.3557 101,916 +0.04(+13.53%)
Aug 09, 2023 0.3490 0.3570 0.2500 0.3133 164,324 -0.05(-12.97%)
Aug 08, 2023 0.3111 0.3600 0.3111 0.3600 32,345 +0.03(+9.09%)
Aug 07, 2023 0.3600 0.3600 0.3200 0.3300 55,774 -0.05(-13.16%)
Aug 04, 2023 0.3969 0.4130 0.3550 0.3800 53,661 -0.04(-9.52%)
Aug 03, 2023 0.4400 0.4400 0.3505 0.4200 331,914 +0.05(+13.24%)
Aug 02, 2023 0.3700 0.4200 0.3398 0.3709 1,021,773 +0.05(+15.91%)
Aug 01, 2023 0.3051 0.3200 0.3051 0.3200 245,764 +0.01(+1.59%)
Jul 31, 2023 0.3200 0.3203 0.3051 0.3150 14,552 -0.00(-1.53%)
Jul 28, 2023 0.3110 0.3200 0.3003 0.3199 21,432 +0.00(+0.22%)
Jul 27, 2023 0.3500 0.3579 0.3110 0.3192 22,221 -0.01(-3.30%)
Jul 26, 2023 0.3674 0.3680 0.3300 0.3301 24,265 -0.04(-10.05%)
Jul 25, 2023 0.3333 0.3674 0.3330 0.3670 15,801 +0.02(+5.43%)
Jul 24, 2023 0.3632 0.3739 0.3305 0.3481 31,648 +0.01(+1.87%)
Jul 21, 2023 0.3300 0.3575 0.3300 0.3417 20,018 +0.01(+2.74%)
Jul 20, 2023 0.3280 0.3600 0.3280 0.3326 7,204 -0.02(-4.32%)
Jul 19, 2023 0.3410 0.3650 0.3300 0.3476 32,678 -0.00(-0.69%)
Jul 18, 2023 0.3600 0.3869 0.3500 0.3500 23,531 -0.02(-5.41%)
Jul 17, 2023 0.3687 0.3999 0.3361 0.3700 50,691 +0.02(+5.35%)
Jul 14, 2023 0.3920 0.4095 0.3300 0.3512 128,309 -0.04(-9.95%)
Jul 13, 2023 0.3861 0.4100 0.3701 0.3900 19,097 +0.00(+0.13%)
Jul 12, 2023 0.4400 0.4441 0.3696 0.3895 112,520 -0.03(-7.81%)
Jul 11, 2023 0.4400 0.4550 0.3870 0.4225 35,392 -0.02(-5.27%)
Jul 10, 2023 0.4700 0.4700 0.4460 0.4460 21,040 -0.01(-1.98%)
Jul 07, 2023 0.4560 0.4788 0.4402 0.4550 25,362 -0.01(-1.62%)
Jul 06, 2023 0.4700 0.4710 0.4402 0.4625 15,567 +0.00(+0.11%)
Jul 05, 2023 0.4264 0.4799 0.4264 0.4620 19,020 -0.01(-1.47%)
Jul 03, 2023 0.4700 0.4711 0.4400 0.4689 30,476 +0.00(+0.73%)
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.