Skip to main content

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

1.640 -0.060 (-3.53%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 1.790 1.830 1.640 1.640 7,650 -0.06(-3.28%)
Sep 28, 2022 1.700 1.800 1.696 1.696 3,465 -0.05(-3.11%)
Sep 27, 2022 1.670 1.800 1.670 1.750 8,733 -0.06(-3.55%)
Sep 26, 2022 2.000 2.000 1.660 1.814 27,668 -0.19(-9.70%)
Sep 23, 2022 2.120 2.120 1.900 2.009 7,603 +0.03(+1.48%)
Sep 22, 2022 1.890 1.980 1.880 1.980 2,256 -0.08(-3.88%)
Sep 21, 2022 2.060 2.120 2.060 2.060 2,929 -0.10(-4.46%)
Sep 20, 2022 1.950 2.190 1.950 2.156 8,180 +0.28(+14.69%)
Sep 19, 2022 2.000 2.030 1.880 1.880 10,344 -0.16(-7.62%)
Sep 16, 2022 2.020 2.075 2.020 2.035 4,284 +0.00(+0.00%)
Sep 15, 2022 2.140 2.170 1.900 2.035 13,452 -0.13(-6.22%)
Sep 14, 2022 2.150 2.240 2.140 2.170 11,247 +0.00(+0.00%)
Sep 13, 2022 2.220 2.280 2.170 2.170 4,959 -0.18(-7.66%)
Sep 12, 2022 2.220 2.370 2.220 2.350 22,120 +0.06(+2.62%)
Sep 09, 2022 2.280 2.310 2.160 2.290 4,767 +0.02(+0.88%)
Sep 08, 2022 2.300 2.340 2.210 2.270 2,366 +0.11(+5.09%)
Sep 07, 2022 2.010 2.320 2.010 2.160 9,692 +0.05(+2.37%)
Sep 06, 2022 2.300 2.310 2.110 2.110 7,333 -0.10(-4.52%)
Sep 02, 2022 2.180 2.518 2.180 2.210 15,455 -0.04(-1.79%)
Sep 01, 2022 2.300 2.505 2.230 2.250 23,107 -0.05(-2.17%)
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%)
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.