Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcloud Technologies Corp (OP: MCLDF )

N/A UNCHANGED
Last Price Updated: 11:39 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.3210 0.3210 0.3050 0.3080 73,380 -0.00(-1.19%)
Sep 27, 2019 0.3120 0.3150 0.3082 0.3117 89,500 -0.01(-4.09%)
Sep 26, 2019 0.3120 0.3293 0.3120 0.3250 114,368 -0.00(-0.43%)
Sep 25, 2019 0.3280 0.3298 0.3210 0.3264 61,263 -0.00(-1.39%)
Sep 24, 2019 0.3382 0.3400 0.3300 0.3310 48,328 -0.00(-0.30%)
Sep 23, 2019 0.3327 0.3429 0.3320 0.3320 14,683 -0.01(-2.06%)
Sep 20, 2019 0.3400 0.3418 0.3352 0.3390 141,700 -0.00(-0.96%)
Sep 19, 2019 0.3325 0.3423 0.3325 0.3423 23,375 +0.01(+2.18%)
Sep 18, 2019 0.3515 0.3515 0.3288 0.3350 67,539 -0.01(-1.90%)
Sep 17, 2019 0.3380 0.3492 0.3380 0.3415 63,285 -0.01(-2.12%)
Sep 16, 2019 0.3630 0.3630 0.3429 0.3489 103,064 -0.01(-2.08%)
Sep 13, 2019 0.3495 0.3599 0.3421 0.3563 131,100 +0.01(+2.92%)
Sep 12, 2019 0.3400 0.3587 0.3300 0.3462 233,142 +0.01(+3.34%)
Sep 11, 2019 0.3375 0.3409 0.3280 0.3350 89,678 -0.00(-0.45%)
Sep 10, 2019 0.3392 0.3469 0.3220 0.3365 86,808 -0.00(-1.20%)
Sep 09, 2019 0.3390 0.3406 0.3267 0.3406 129,427 +0.02(+7.31%)
Sep 06, 2019 0.3380 0.3380 0.3100 0.3174 335,800 -0.01(-2.34%)
Sep 05, 2019 0.3125 0.3250 0.2995 0.3250 445,951 +0.02(+6.56%)
Sep 04, 2019 0.2932 0.3050 0.2932 0.3050 11,579 +0.01(+2.28%)
Sep 03, 2019 0.2993 0.2993 0.2942 0.2982 74,541 -0.00(-0.60%)
Aug 30, 2019 0.3000 0.3037 0.2910 0.3000 55,100 +0.00(+1.32%)
Aug 29, 2019 0.2910 0.2961 0.2910 0.2961 14,001 -0.00(-0.90%)
Aug 28, 2019 0.3000 0.3000 0.2807 0.2988 44,800 -0.00(-1.35%)
Aug 27, 2019 0.2900 0.3029 0.2836 0.3029 22,749 +0.00(+1.34%)
Aug 26, 2019 0.2767 0.2989 0.2767 0.2989 54,090 +0.02(+6.86%)
Aug 23, 2019 0.2890 0.2900 0.2765 0.2797 51,300 +0.00(+0.79%)
Aug 22, 2019 0.2720 0.2815 0.2660 0.2775 92,333 +0.00(+1.76%)
Aug 21, 2019 0.2750 0.2813 0.2700 0.2727 58,012 -0.00(-0.84%)
Aug 20, 2019 0.2705 0.2810 0.2705 0.2750 51,424 -0.00(-1.61%)
Aug 19, 2019 0.2895 0.3044 0.2774 0.2795 195,837 -0.01(-1.93%)
Aug 16, 2019 0.2900 0.2959 0.2850 0.2850 31,000 -0.00(-1.38%)
Aug 15, 2019 0.2886 0.2979 0.2786 0.2890 49,442 +0.01(+3.21%)
Aug 14, 2019 0.2900 0.2918 0.2798 0.2800 162,044 -0.01(-3.45%)
Aug 13, 2019 0.3000 0.3022 0.2900 0.2900 85,404 -0.01(-3.33%)
Aug 12, 2019 0.3000 0.3079 0.2950 0.3000 69,523 +0.00(+0.03%)
Aug 09, 2019 0.3043 0.3043 0.2950 0.2999 53,300 -0.00(-1.06%)
Aug 08, 2019 0.3120 0.3120 0.2951 0.3031 276,400 -0.00(-0.59%)
Aug 07, 2019 0.3120 0.3120 0.2984 0.3049 107,152 +0.00(+0.33%)
Aug 06, 2019 0.3126 0.3126 0.3024 0.3039 52,670 -0.03(-8.19%)
Aug 05, 2019 0.3092 0.3461 0.3092 0.3310 30,033 +0.01(+4.68%)
Aug 02, 2019 0.3065 0.3209 0.3035 0.3162 80,600 -0.00(-0.82%)
Aug 01, 2019 0.3166 0.3200 0.3045 0.3188 62,285 +0.00(+0.79%)
Jul 31, 2019 0.3200 0.3200 0.3055 0.3163 171,590 -0.00(-1.16%)
Jul 30, 2019 0.3198 0.3200 0.3050 0.3200 40,620 +0.01(+2.40%)
Jul 29, 2019 0.3125 0.3200 0.3001 0.3125 64,620 -0.01(-2.34%)
Jul 26, 2019 0.3007 0.3200 0.2864 0.3200 168,300 +0.02(+5.68%)
Jul 25, 2019 0.3130 0.3146 0.2985 0.3028 185,395 -0.00(-1.14%)
Jul 24, 2019 0.3138 0.3200 0.3000 0.3063 146,630 -0.01(-4.28%)
Jul 23, 2019 0.3025 0.3215 0.2949 0.3200 423,255 +0.02(+6.70%)
Jul 22, 2019 0.2950 0.3200 0.2868 0.2999 245,281 +0.01(+3.41%)
Jul 19, 2019 0.2847 0.2900 0.2847 0.2900 13,600 +0.00(+0.00%)
Jul 18, 2019 0.2940 0.2961 0.2767 0.2900 104,560 -0.01(-3.33%)
Jul 17, 2019 0.2851 0.3011 0.2851 0.3000 66,641 +0.01(+2.88%)
Jul 16, 2019 0.2902 0.2960 0.2902 0.2916 66,630 +0.00(+0.97%)
Jul 15, 2019 0.2984 0.2984 0.2801 0.2888 34,561 -0.01(-2.86%)
Jul 12, 2019 0.2968 0.3000 0.2800 0.2973 76,200 +0.00(+0.10%)
Jul 11, 2019 0.2800 0.2970 0.2800 0.2970 73,934 +0.01(+4.21%)
Jul 10, 2019 0.2785 0.2874 0.2785 0.2850 27,445 +0.00(+1.42%)
Jul 09, 2019 0.2815 0.3000 0.2800 0.2810 83,618 -0.01(-4.10%)
Jul 08, 2019 0.3000 0.3200 0.2850 0.2930 28,752 -0.01(-1.84%)
Jul 05, 2019 0.2790 0.2985 0.2790 0.2985 21,100 +0.01(+3.07%)
Jul 03, 2019 0.2896 0.2896 0.2896 0.2896 3,000 -0.00(-1.70%)
Jul 02, 2019 0.3000 0.3042 0.2888 0.2946 130,199 -0.01(-1.80%)
Jul 01, 2019 0.2730 0.3160 0.2730 0.3000 146,032 +0.02(+6.04%)
Jun 28, 2019 0.2814 0.2860 0.2779 0.2829 58,700 +0.01(+2.57%)
Jun 27, 2019 0.2850 0.2850 0.2700 0.2758 6,111 -0.00(-0.58%)
Jun 26, 2019 0.2742 0.2774 0.2696 0.2774 8,235 +0.01(+2.44%)
Jun 25, 2019 0.2700 0.2709 0.2600 0.2708 73,812 -0.00(-0.59%)
Jun 24, 2019 0.2840 0.2840 0.2600 0.2724 72,529 -0.01(-3.13%)
Jun 21, 2019 0.2793 0.2812 0.2760 0.2812 7,500 +0.00(+1.52%)
Jun 20, 2019 0.2852 0.2859 0.2720 0.2770 26,245 -0.00(-0.72%)
Jun 19, 2019 0.2790 0.2794 0.2790 0.2790 2,550 -0.00(-0.14%)
Jun 18, 2019 0.2800 0.2800 0.2725 0.2794 56,150 +0.00(+0.00%)
Jun 17, 2019 0.2750 0.2809 0.2700 0.2794 131,581 +0.00(+1.45%)
Jun 14, 2019 0.2630 0.2800 0.2630 0.2754 53,600 -0.00(-0.58%)
Jun 13, 2019 0.2827 0.2827 0.2760 0.2770 14,617 -0.00(-0.93%)
Jun 12, 2019 0.2800 0.2838 0.2700 0.2796 52,225 -0.00(-0.14%)
Jun 11, 2019 0.2820 0.2820 0.2700 0.2800 51,060 +0.01(+3.70%)
Jun 10, 2019 0.2753 0.2828 0.2629 0.2700 51,664 -0.01(-2.00%)
Jun 07, 2019 0.2640 0.2833 0.2640 0.2755 22,400 +0.01(+2.04%)
Jun 06, 2019 0.2870 0.2900 0.2700 0.2700 52,550 -0.01(-2.49%)
Jun 05, 2019 0.2800 0.2863 0.2750 0.2769 37,462 -0.00(-1.11%)
Jun 04, 2019 0.2786 0.2808 0.2700 0.2800 51,000 +0.00(+0.00%)
Jun 03, 2019 0.2948 0.2980 0.2800 0.2800 143,260 -0.01(-3.08%)
May 31, 2019 0.3000 0.3070 0.2866 0.2889 196,900 -0.01(-3.38%)
May 30, 2019 0.2940 0.3160 0.2940 0.2990 189,169 -0.01(-4.56%)
May 29, 2019 0.3025 0.3200 0.2941 0.3133 7,658 -0.00(-0.06%)
May 28, 2019 0.3170 0.3180 0.3080 0.3135 127,103 +0.02(+7.73%)
May 24, 2019 0.2673 0.2910 0.2627 0.2910 8,200 +0.03(+9.81%)
May 23, 2019 0.2595 0.2650 0.2595 0.2650 1,967 -0.01(-1.85%)
May 22, 2019 0.2585 0.2777 0.2585 0.2700 45,620 +0.00(+1.31%)
May 21, 2019 0.2650 0.2755 0.2650 0.2665 27,700 +0.02(+8.78%)
May 20, 2019 0.2530 0.3070 0.2450 0.2450 19,832 -0.03(-9.69%)
May 17, 2019 0.2843 0.2853 0.2670 0.2713 6,500 -0.01(-4.20%)
May 16, 2019 0.2651 0.2832 0.2651 0.2832 65,119 +0.01(+4.89%)
May 15, 2019 0.2850 0.2894 0.2700 0.2700 68,135 -0.01(-4.66%)
May 14, 2019 0.3010 0.3010 0.2830 0.2832 24,385 -0.01(-2.34%)
May 13, 2019 0.2760 0.2962 0.2760 0.2900 76,524 -0.01(-2.29%)
May 10, 2019 0.2840 0.2968 0.2837 0.2968 56,000 +0.02(+5.74%)
May 09, 2019 0.2829 0.2834 0.2792 0.2807 5,278 +0.00(+1.15%)
May 08, 2019 0.2732 0.2800 0.2732 0.2775 4,500 -0.00(-1.53%)
May 07, 2019 0.2909 0.2909 0.2726 0.2818 62,919 -0.00(-1.05%)
May 06, 2019 0.2816 0.2894 0.2696 0.2848 25,873 +0.00(+0.67%)
May 03, 2019 0.2690 0.2829 0.2680 0.2829 6,400 +0.00(+1.04%)
May 02, 2019 0.2766 0.2889 0.2765 0.2800 28,805 +0.00(+0.54%)
May 01, 2019 0.2730 0.2891 0.2697 0.2785 72,905 -0.02(-6.83%)
Apr 30, 2019 0.2915 0.3005 0.2873 0.2989 69,154 +0.00(+1.36%)
Apr 29, 2019 0.2934 0.3100 0.2934 0.2949 155,226 -0.01(-4.13%)
Apr 26, 2019 0.3326 0.3326 0.3000 0.3076 419,200 -0.01(-3.88%)
Apr 25, 2019 0.3095 0.3468 0.2976 0.3200 367,824 +0.01(+4.27%)
Apr 23, 2019 0.3069 0.3069 0.3069 0 -0.00(-1.35%)
Apr 22, 2019 0.3140 0.3180 0.3009 0.3111 273,862 -0.00(-0.35%)
Apr 18, 2019 0.3180 0.3180 0.2921 0.3122 45,400 +0.01(+2.70%)
Apr 17, 2019 0.3060 0.3064 0.2978 0.3040 73,777 +0.00(+0.60%)
Apr 16, 2019 0.3046 0.3088 0.2934 0.3022 41,245 +0.00(+0.43%)
Apr 15, 2019 0.3159 0.3176 0.2906 0.3009 205,206 -0.01(-3.71%)
Apr 12, 2019 0.3108 0.3187 0.3000 0.3125 217,500 +0.00(+1.03%)
Apr 11, 2019 0.3200 0.3263 0.3009 0.3093 140,253 -0.01(-3.34%)
Apr 10, 2019 0.3091 0.3213 0.3060 0.3200 126,908 +0.01(+3.23%)
Apr 09, 2019 0.3024 0.3129 0.2984 0.3100 16,041 +0.01(+1.64%)
Apr 08, 2019 0.3167 0.3258 0.2943 0.3050 63,985 -0.00(-1.42%)
Apr 05, 2019 0.3108 0.3194 0.2900 0.3094 107,200 -0.01(-2.58%)
Apr 04, 2019 0.2990 0.3251 0.2990 0.3176 134,104 +0.01(+2.45%)
Apr 03, 2019 0.3030 0.3208 0.3030 0.3100 43,570 +0.00(+0.00%)
Apr 02, 2019 0.3220 0.3251 0.3087 0.3100 4,415 -0.01(-1.99%)
Apr 01, 2019 0.3420 0.3420 0.3163 0.3163 50,328 -0.02(-4.79%)
Mar 29, 2019 0.3470 0.3470 0.3089 0.3322 609,500 +0.02(+5.36%)
Mar 28, 2019 0.3147 0.3153 0.3000 0.3153 125,668 +0.00(+0.03%)
Mar 27, 2019 0.3250 0.3250 0.2990 0.3152 77,953 +0.00(+0.25%)
Mar 26, 2019 0.2872 0.3203 0.2725 0.3144 134,840 +0.04(+14.70%)
Mar 25, 2019 0.2895 0.2895 0.2700 0.2741 58,336 -0.01(-3.89%)
Mar 22, 2019 0.2820 0.2890 0.2767 0.2852 65,300 -0.00(-0.56%)
Mar 21, 2019 0.2920 0.3025 0.2868 0.2868 61,645 -0.02(-5.75%)
Mar 20, 2019 0.2984 0.3043 0.2901 0.3043 74,302 +0.00(+0.66%)
Mar 19, 2019 0.3090 0.3720 0.2986 0.3023 122,283 -0.01(-3.33%)
Mar 18, 2019 0.3210 0.3300 0.3046 0.3127 117,911 -0.01(-3.01%)
Mar 15, 2019 0.3100 0.3236 0.2965 0.3224 167,900 +0.01(+2.87%)
Mar 14, 2019 0.2828 0.3466 0.1800 0.3134 109,199 -0.02(-5.91%)
Mar 13, 2019 0.5610 0.5610 0.3100 0.3331 188,570 -0.00(-1.19%)
Mar 12, 2019 0.2740 0.3490 0.2740 0.3371 151,593 +0.01(+2.15%)
Mar 11, 2019 0.3654 0.3654 0.3086 0.3300 218,183 +0.02(+8.16%)
Mar 08, 2019 0.2861 0.3139 0.2861 0.3051 92,300 -0.01(-2.80%)
Mar 07, 2019 0.3339 0.3505 0.3000 0.3139 309,219 -0.01(-3.45%)
Mar 06, 2019 0.3100 0.3291 0.3030 0.3251 160,153 +0.01(+3.93%)
Mar 05, 2019 0.3030 0.3169 0.2354 0.3128 180,139 +0.01(+4.16%)
Mar 04, 2019 0.5610 0.5610 0.2863 0.3003 120,022 -0.01(-1.96%)
Mar 01, 2019 0.3150 0.3200 0.2800 0.3063 240,500 -0.01(-2.23%)
Feb 28, 2019 0.3000 0.3294 0.2938 0.3133 892,263 +0.03(+10.90%)
Feb 27, 2019 0.3000 0.3000 0.2500 0.2825 102,280 +0.03(+11.35%)
Feb 26, 2019 0.2592 0.2592 0.2537 0.2537 1,590 -0.01(-2.42%)
Feb 13, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.66%)
Feb 07, 2019 0.2583 0.2583 0.2583 0 -0.00(-1.75%)
Feb 06, 2019 0.2357 0.2629 0.2357 0.2629 3,000 +0.00(+1.12%)
Jan 30, 2019 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jan 28, 2019 0.3000 0.3000 0.3000 0 +0.01(+4.17%)
Jan 25, 2019 0.2600 0.2880 0.2600 0.2880 57,000 +0.07(+29.32%)
Jan 04, 2019 0.2227 0.2227 0.2227 0 +0.01(+2.96%)
Dec 28, 2018 0.2163 0.2163 0.2163 0 -0.00(-1.68%)
Dec 18, 2018 0.2200 0.2200 0.2200 0 -0.03(-10.31%)
Nov 30, 2018 0.2453 0.2453 0.2453 0 +0.00(+0.12%)
Nov 29, 2018 0.2376 0.2452 0.2376 0.2450 195,000 +0.01(+2.51%)
Nov 27, 2018 0.2390 0.2390 0.2390 0 -0.02(-9.26%)
Nov 16, 2018 0.2634 0.2634 0.2634 0 +0.01(+5.36%)
Nov 12, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Oct 31, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 29, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 26, 2018 0.2843 0.2850 0.2843 0.2850 2,500 +0.00(+1.79%)
Oct 25, 2018 0.2800 0.2800 0.2800 0.2800 159,000 -0.00(-0.36%)
Oct 24, 2018 0.2810 0.2810 0.2810 0.2810 10,000 -0.02(-6.33%)
Oct 11, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.