Skip to main content

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

0.9150 -0.0050 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.070 3.800 2.930 3.770 67,298 +0.77(+25.67%)
May 27, 2022 2.810 3.000 2.670 3.000 12,169 +0.26(+9.49%)
May 26, 2022 2.970 2.970 2.600 2.740 15,647 +0.13(+4.98%)
May 25, 2022 2.400 2.780 2.338 2.610 26,019 +0.22(+9.21%)
May 24, 2022 2.400 2.400 2.090 2.390 5,563 +0.14(+6.22%)
May 23, 2022 2.330 2.400 2.140 2.250 13,995 +0.04(+1.81%)
May 20, 2022 2.160 2.400 2.140 2.210 28,061 +0.10(+4.74%)
May 19, 2022 2.170 2.310 2.070 2.110 22,458 -0.06(-2.76%)
May 18, 2022 2.322 2.322 2.150 2.170 16,548 -0.16(-6.67%)
May 17, 2022 2.177 2.410 2.177 2.325 28,363 +0.16(+7.14%)
May 16, 2022 2.290 2.300 2.170 2.170 25,291 -0.13(-5.65%)
May 13, 2022 2.300 2.300 2.250 2.300 7,964 +0.05(+2.22%)
May 12, 2022 2.200 2.250 2.200 2.250 20,618 +0.03(+1.35%)
May 11, 2022 2.150 2.310 2.130 2.220 17,866 +0.06(+2.78%)
May 10, 2022 2.310 2.390 2.100 2.160 22,715 -0.19(-8.09%)
May 09, 2022 2.550 2.710 2.350 2.350 26,794 -0.08(-3.29%)
May 06, 2022 2.810 2.920 2.410 2.430 24,207 -0.38(-13.52%)
May 05, 2022 2.780 2.820 2.632 2.810 8,152 +0.08(+2.93%)
May 04, 2022 2.730 3.210 2.650 2.730 44,272 +0.02(+0.74%)
May 03, 2022 2.870 2.870 2.650 2.710 9,900 +0.13(+5.04%)
May 02, 2022 2.700 2.920 2.560 2.580 11,105 -0.25(-8.83%)
Apr 29, 2022 2.830 2.980 2.686 2.830 34,851 +0.02(+0.71%)
Apr 28, 2022 2.980 2.980 2.770 2.810 19,691 +0.06(+2.18%)
Apr 27, 2022 2.880 3.000 2.750 2.750 31,833 -0.25(-8.33%)
Apr 26, 2022 2.950 3.010 2.800 3.000 16,567 +0.00(+0.00%)
Apr 25, 2022 2.860 3.030 2.750 3.000 16,533 +0.17(+5.82%)
Apr 22, 2022 2.760 2.920 2.660 2.835 24,821 +0.15(+5.39%)
Apr 21, 2022 2.989 3.000 2.660 2.690 43,377 -0.19(-6.60%)
Apr 20, 2022 2.750 3.070 2.750 2.880 18,345 -0.22(-7.10%)
Apr 19, 2022 3.110 3.260 2.900 3.100 44,862 -0.03(-0.96%)
Apr 18, 2022 3.600 3.800 3.100 3.130 28,495 -0.35(-10.06%)
Apr 14, 2022 3.790 3.790 3.190 3.480 33,931 -0.31(-8.18%)
Apr 13, 2022 3.810 3.880 3.780 3.790 21,061 -0.08(-2.06%)
Apr 12, 2022 3.950 3.990 3.800 3.870 37,836 -0.18(-4.44%)
Apr 11, 2022 4.010 4.180 3.820 4.050 38,802 +0.09(+2.27%)
Apr 08, 2022 3.950 4.050 3.860 3.960 11,932 -0.01(-0.25%)
Apr 07, 2022 3.950 4.020 3.910 3.970 26,198 -0.00(-0.13%)
Apr 06, 2022 3.885 4.000 3.885 3.975 4,098 -0.02(-0.38%)
Apr 05, 2022 4.120 4.120 3.780 3.990 22,077 +0.06(+1.61%)
Apr 04, 2022 4.150 4.500 3.870 3.927 67,526 -0.53(-11.95%)
Apr 01, 2022 4.610 4.610 4.360 4.460 9,907 +0.14(+3.24%)
Mar 31, 2022 4.580 4.580 4.290 4.320 22,543 -0.31(-6.70%)
Mar 30, 2022 4.640 4.750 4.330 4.630 28,792 -0.04(-0.86%)
Mar 29, 2022 4.650 4.690 4.450 4.670 7,298 -0.05(-1.06%)
Mar 28, 2022 4.700 4.720 4.500 4.720 11,779 +0.02(+0.43%)
Mar 25, 2022 4.620 4.710 4.620 4.700 2,670 +0.07(+1.51%)
Mar 24, 2022 4.650 4.720 4.600 4.630 20,720 +0.01(+0.22%)
Mar 23, 2022 4.730 4.760 4.620 4.620 14,745 -0.09(-1.91%)
Mar 22, 2022 4.700 4.780 4.650 4.710 31,934 +0.00(+0.00%)
Mar 21, 2022 4.420 4.780 4.420 4.710 55,471 +0.19(+4.20%)
Mar 18, 2022 4.188 4.520 4.188 4.520 26,786 +0.16(+3.67%)
Mar 17, 2022 4.390 4.390 4.150 4.360 14,079 +0.01(+0.23%)
Mar 16, 2022 3.920 4.370 3.920 4.350 33,385 +0.44(+11.25%)
Mar 15, 2022 4.040 4.390 3.910 3.910 34,683 -0.26(-6.24%)
Mar 14, 2022 4.140 4.313 4.050 4.170 32,303 -0.10(-2.34%)
Mar 11, 2022 3.850 4.360 3.800 4.270 76,333 +0.52(+13.87%)
Mar 10, 2022 3.650 3.840 3.550 3.750 22,603 -0.00(-0.08%)
Mar 09, 2022 3.740 3.753 3.550 3.753 5,329 +0.01(+0.35%)
Mar 08, 2022 3.840 3.840 3.550 3.740 42,934 -0.03(-0.80%)
Mar 07, 2022 3.320 3.810 3.320 3.770 116,206 +0.29(+8.33%)
Mar 04, 2022 3.650 3.655 3.450 3.480 12,819 -0.06(-1.69%)
Mar 03, 2022 3.710 3.770 3.540 3.540 21,538 -0.28(-7.33%)
Mar 02, 2022 3.547 3.840 3.519 3.820 20,573 +0.29(+8.22%)
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.