Skip to main content

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

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 1.040 1.150 1.040 1.080 6,224 -0.01(-0.92%)
Dec 07, 2022 1.100 1.240 1.085 1.090 90,093 -0.01(-0.91%)
Dec 06, 2022 0.9602 1.140 0.9602 1.100 142,270 +0.10(+10.00%)
Dec 05, 2022 1.000 1.020 0.9500 1.000 65,114 +0.04(+4.16%)
Dec 02, 2022 0.9213 0.9850 0.9213 0.9601 53,439 +0.02(+2.08%)
Dec 01, 2022 0.9200 0.9997 0.9200 0.9405 153,151 +0.02(+2.22%)
Nov 30, 2022 0.9200 1.020 0.9019 0.9201 29,233 +0.01(+0.56%)
Nov 29, 2022 0.9010 0.9850 0.9010 0.9150 30,282 -0.01(-0.54%)
Nov 28, 2022 0.9601 0.9800 0.9010 0.9200 21,548 -0.12(-11.54%)
Nov 25, 2022 0.9700 1.040 0.9200 1.040 26,471 +0.12(+13.31%)
Nov 23, 2022 0.8642 0.9200 0.8601 0.9178 28,878 +0.02(+2.80%)
Nov 22, 2022 0.8950 0.8956 0.8631 0.8928 33,315 -0.02(-2.70%)
Nov 21, 2022 0.9500 0.9500 0.8900 0.9176 19,402 -0.03(-3.41%)
Nov 18, 2022 1.100 1.100 0.8900 0.9500 15,549 +0.03(+2.72%)
Nov 17, 2022 0.9700 0.9871 0.8725 0.9248 64,235 -0.07(-6.76%)
Nov 16, 2022 0.9000 1.040 0.8700 0.9918 133,042 +0.07(+7.91%)
Nov 15, 2022 0.9295 0.9500 0.8600 0.9191 73,496 -0.01(-1.16%)
Nov 14, 2022 0.8600 0.9600 0.8600 0.9299 25,575 -0.04(-4.13%)
Nov 11, 2022 0.9000 0.9798 0.8514 0.9700 110,052 +0.06(+6.77%)
Nov 10, 2022 0.9200 0.9700 0.8201 0.9085 79,575 +0.05(+6.24%)
Nov 09, 2022 0.8650 0.9799 0.8551 0.8551 39,907 -0.05(-5.07%)
Nov 08, 2022 0.9160 0.9200 0.8550 0.9008 40,390 -0.01(-1.01%)
Nov 07, 2022 0.9700 1.100 0.8800 0.9100 85,459 -0.04(-4.21%)
Nov 04, 2022 0.9800 1.020 0.9100 0.9500 71,006 -0.08(-7.77%)
Nov 03, 2022 1.100 1.100 1.010 1.030 66,764 -0.07(-6.36%)
Nov 02, 2022 1.030 1.190 0.8100 1.100 1,043,062 +0.11(+11.11%)
Nov 01, 2022 1.030 1.060 0.9854 0.9900 307,157 -0.09(-8.33%)
Oct 31, 2022 1.020 1.100 1.010 1.080 123,668 -0.05(-4.42%)
Oct 28, 2022 1.100 1.150 1.010 1.130 569,003 -0.11(-8.87%)
Oct 27, 2022 1.050 1.580 0.9500 1.240 8,154,147 +0.30(+31.63%)
Oct 26, 2022 0.8730 0.9856 0.8730 0.9420 84,206 +0.04(+4.67%)
Oct 25, 2022 0.9300 0.9750 0.8512 0.9000 73,221 -0.02(-1.67%)
Oct 24, 2022 1.000 1.000 0.8796 0.9153 57,202 +0.01(+1.25%)
Oct 21, 2022 0.9000 0.9573 0.8508 0.9040 94,342 -0.01(-0.88%)
Oct 20, 2022 0.9400 0.9618 0.8107 0.9120 143,337 -0.06(-5.89%)
Oct 19, 2022 1.230 1.230 0.9050 0.9691 448,398 -0.26(-21.21%)
Oct 18, 2022 1.250 1.280 1.210 1.230 183,321 +0.01(+0.82%)
Oct 17, 2022 1.220 1.320 1.180 1.220 499,088 -0.01(-0.81%)
Oct 14, 2022 1.360 1.420 1.200 1.230 155,605 -0.20(-13.96%)
Oct 13, 2022 2.060 2.060 1.350 1.429 690,477 -0.80(-35.90%)
Oct 12, 2022 1.590 2.400 1.590 2.230 1,053,653 +0.63(+39.37%)
Oct 11, 2022 1.690 1.690 1.503 1.600 16,836 -0.08(-4.95%)
Oct 10, 2022 1.320 1.950 1.320 1.683 46,307 +0.15(+10.02%)
Oct 07, 2022 1.580 1.670 1.480 1.530 10,458 -0.06(-3.77%)
Oct 06, 2022 1.400 1.640 1.400 1.590 15,042 +0.19(+13.57%)
Oct 05, 2022 1.245 1.420 1.245 1.400 18,156 +0.08(+6.06%)
Oct 04, 2022 1.320 1.365 1.150 1.320 33,687 -0.04(-2.94%)
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.