Skip to main content

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

0.9601 +0.0196 (+2.08%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.250 3.797 3.250 3.740 21,046 +0.18(+5.06%)
Feb 25, 2022 3.664 3.650 3.450 3.560 8,754 +0.17(+4.86%)
Feb 24, 2022 3.520 3.520 3.250 3.395 27,096 -0.12(-3.55%)
Feb 23, 2022 3.680 3.700 3.520 3.520 12,504 -0.26(-6.88%)
Feb 22, 2022 3.830 3.830 3.570 3.780 18,016 -0.02(-0.53%)
Feb 18, 2022 3.800 0 +0.10(+2.70%)
Feb 17, 2022 3.745 3.745 3.610 3.700 16,463 -0.01(-0.27%)
Feb 16, 2022 3.950 3.950 3.672 3.710 37,953 +0.03(+0.82%)
Feb 15, 2022 3.890 3.890 3.670 3.680 19,747 -0.10(-2.77%)
Feb 14, 2022 3.705 3.785 3.660 3.785 11,727 +0.03(+0.66%)
Feb 11, 2022 3.760 3.850 3.750 3.760 12,785 -0.16(-4.08%)
Feb 10, 2022 4.010 4.010 3.700 3.920 36,686 +0.16(+4.26%)
Feb 09, 2022 3.800 4.120 3.690 3.760 23,269 -0.17(-4.33%)
Feb 08, 2022 3.850 3.983 3.670 3.930 60,594 +0.06(+1.55%)
Feb 07, 2022 4.030 4.130 3.750 3.870 32,489 -0.28(-6.75%)
Feb 04, 2022 4.070 4.230 3.930 4.150 15,902 -0.05(-1.19%)
Feb 03, 2022 3.810 4.240 4.200 13,686 +0.02(+0.48%)
Feb 02, 2022 4.060 4.220 3.882 4.180 35,812 +0.13(+3.21%)
Feb 01, 2022 4.150 4.300 3.950 4.050 38,170 -0.15(-3.57%)
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%)
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.