Skip to main content

mCloud Technologies Corp. - Common Shares (NQ: MCLD )

1.050 +0.050 (+5.00%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.