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. - Common Shares (NQ: MCLD )

0.1110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 28, 2023 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 28, 2023 0.1110 0 -0.07(-37.82%)
Sep 27, 2023 0.2200 0.2200 0.1188 0.1785 1,934,675 -0.12(-40.24%)
Sep 26, 2023 0.2959 0.2998 0.2800 0.2987 12,585 +0.01(+2.82%)
Sep 25, 2023 0.2969 0.2979 0.2905 0.2905 20,599 -0.01(-2.06%)
Sep 22, 2023 0.3070 0.3070 0.2820 0.2966 13,516 -0.00(-1.10%)
Sep 21, 2023 0.3000 0.3029 0.2901 0.2999 25,686 -0.01(-3.16%)
Sep 20, 2023 0.3060 0.3099 0.2900 0.3097 13,684 +0.00(+1.57%)
Sep 19, 2023 0.3010 0.3199 0.2663 0.3049 15,534 -0.00(-1.33%)
Sep 18, 2023 0.3150 0.3200 0.2871 0.3090 104,336 -0.00(-1.21%)
Sep 15, 2023 0.3200 0.3300 0.3050 0.3128 35,509 +0.00(+0.94%)
Sep 14, 2023 0.3160 0.3495 0.2840 0.3099 42,943 +0.00(+0.78%)
Sep 13, 2023 0.3101 0.3150 0.3020 0.3075 30,790 -0.00(-1.13%)
Sep 12, 2023 0.3100 0.3140 0.3092 0.3110 17,780 -0.01(-2.69%)
Sep 11, 2023 0.3079 0.3300 0.3076 0.3196 36,594 -0.01(-2.35%)
Sep 08, 2023 0.2980 0.3400 0.2866 0.3273 97,530 +0.01(+3.12%)
Sep 07, 2023 0.2930 0.3189 0.2930 0.3174 25,993 -0.00(-0.69%)
Sep 06, 2023 0.2911 0.3231 0.2910 0.3196 14,166 +0.02(+5.10%)
Sep 05, 2023 0.2800 0.3197 0.2760 0.3041 16,235 +0.02(+8.57%)
Sep 01, 2023 0.2923 0.2923 0.2755 0.2801 20,157 -0.00(-1.37%)
Aug 31, 2023 0.2500 0.2850 0.2500 0.2840 68,169 +0.02(+9.23%)
Aug 30, 2023 0.2500 0.2699 0.2440 0.2600 145,179 -0.01(-3.70%)
Aug 29, 2023 0.2500 0.2725 0.2500 0.2700 42,524 -0.01(-2.67%)
Aug 28, 2023 0.2790 0.2899 0.2500 0.2774 61,030 -0.00(-0.96%)
Aug 25, 2023 0.2650 0.2801 0.2607 0.2801 14,631 +0.00(+1.67%)
Aug 24, 2023 0.2804 0.2829 0.2569 0.2755 5,841 -0.00(-1.75%)
Aug 23, 2023 0.2872 0.2889 0.2600 0.2804 90,472 -0.01(-1.96%)
Aug 22, 2023 0.2750 0.3000 0.2750 0.2860 150,982 -0.00(-1.65%)
Aug 21, 2023 0.2756 0.2995 0.2628 0.2908 48,203 -0.01(-2.90%)
Aug 18, 2023 0.2700 0.3027 0.2600 0.2995 75,956 -0.01(-3.39%)
Aug 17, 2023 0.3056 0.3200 0.2900 0.3100 132,551 -0.01(-2.36%)
Aug 16, 2023 0.3140 0.3298 0.2906 0.3175 22,715 +0.01(+3.42%)
Aug 15, 2023 0.3100 0.3130 0.2973 0.3070 10,553 -0.00(-0.97%)
Aug 14, 2023 0.3360 0.3360 0.2898 0.3100 32,483 -0.02(-6.09%)
Aug 11, 2023 0.3403 0.3500 0.3006 0.3301 12,241 -0.03(-7.20%)
Aug 10, 2023 0.3039 0.3600 0.2800 0.3557 101,916 +0.04(+13.53%)
Aug 09, 2023 0.3490 0.3570 0.2500 0.3133 164,324 -0.05(-12.97%)
Aug 08, 2023 0.3111 0.3600 0.3111 0.3600 32,345 +0.03(+9.09%)
Aug 07, 2023 0.3600 0.3600 0.3200 0.3300 55,774 -0.05(-13.16%)
Aug 04, 2023 0.3969 0.4130 0.3550 0.3800 53,661 -0.04(-9.52%)
Aug 03, 2023 0.4400 0.4400 0.3505 0.4200 331,914 +0.05(+13.24%)
Aug 02, 2023 0.3700 0.4200 0.3398 0.3709 1,021,773 +0.05(+15.91%)
Aug 01, 2023 0.3051 0.3200 0.3051 0.3200 245,764 +0.01(+1.59%)
Jul 31, 2023 0.3200 0.3203 0.3051 0.3150 14,552 -0.00(-1.53%)
Jul 28, 2023 0.3110 0.3200 0.3003 0.3199 21,432 +0.00(+0.22%)
Jul 27, 2023 0.3500 0.3579 0.3110 0.3192 22,221 -0.01(-3.30%)
Jul 26, 2023 0.3674 0.3680 0.3300 0.3301 24,265 -0.04(-10.05%)
Jul 25, 2023 0.3333 0.3674 0.3330 0.3670 15,801 +0.02(+5.43%)
Jul 24, 2023 0.3632 0.3739 0.3305 0.3481 31,648 +0.01(+1.87%)
Jul 21, 2023 0.3300 0.3575 0.3300 0.3417 20,018 +0.01(+2.74%)
Jul 20, 2023 0.3280 0.3600 0.3280 0.3326 7,204 -0.02(-4.32%)
Jul 19, 2023 0.3410 0.3650 0.3300 0.3476 32,678 -0.00(-0.69%)
Jul 18, 2023 0.3600 0.3869 0.3500 0.3500 23,531 -0.02(-5.41%)
Jul 17, 2023 0.3687 0.3999 0.3361 0.3700 50,691 +0.02(+5.35%)
Jul 14, 2023 0.3920 0.4095 0.3300 0.3512 128,309 -0.04(-9.95%)
Jul 13, 2023 0.3861 0.4100 0.3701 0.3900 19,097 +0.00(+0.13%)
Jul 12, 2023 0.4400 0.4441 0.3696 0.3895 112,520 -0.03(-7.81%)
Jul 11, 2023 0.4400 0.4550 0.3870 0.4225 35,392 -0.02(-5.27%)
Jul 10, 2023 0.4700 0.4700 0.4460 0.4460 21,040 -0.01(-1.98%)
Jul 07, 2023 0.4560 0.4788 0.4402 0.4550 25,362 -0.01(-1.62%)
Jul 06, 2023 0.4700 0.4710 0.4402 0.4625 15,567 +0.00(+0.11%)
Jul 05, 2023 0.4264 0.4799 0.4264 0.4620 19,020 -0.01(-1.47%)
Jul 03, 2023 0.4700 0.4711 0.4400 0.4689 30,476 +0.00(+0.73%)
Jun 30, 2023 0.5494 0.5494 0.4412 0.4655 109,807 -0.05(-10.46%)
Jun 29, 2023 0.5800 0.5800 0.4610 0.5199 348,224 +0.01(+1.96%)
Jun 28, 2023 0.4400 0.5500 0.4400 0.5099 182,689 +0.07(+15.89%)
Jun 27, 2023 0.4400 0.5300 0.4400 0.4400 103,145 +0.01(+2.33%)
Jun 26, 2023 0.4300 0.4500 0.4001 0.4300 9,323 +0.02(+5.11%)
Jun 23, 2023 0.4300 0.4300 0.3800 0.4091 14,170 -0.00(-0.22%)
Jun 22, 2023 0.4200 0.4300 0.4000 0.4100 16,763 +0.00(+0.94%)
Jun 21, 2023 0.4410 0.4659 0.3710 0.4062 71,683 -0.06(-12.81%)
Jun 20, 2023 0.4610 0.4798 0.4600 0.4659 15,882 +0.01(+1.26%)
Jun 16, 2023 0.4998 0.5219 0.4601 0.4601 78,840 -0.02(-4.27%)
Jun 15, 2023 0.5100 0.5250 0.4806 0.4806 29,224 -0.04(-7.58%)
Jun 14, 2023 0.5400 0.5400 0.5000 0.5200 37,179 -0.02(-3.70%)
Jun 13, 2023 0.5700 0.5727 0.5000 0.5400 50,191 +0.01(+2.72%)
Jun 12, 2023 0.4600 0.6115 0.4525 0.5257 131,717 +0.07(+16.18%)
Jun 09, 2023 0.4419 0.4682 0.4200 0.4525 59,723 +0.00(+0.53%)
Jun 08, 2023 0.4780 0.4896 0.4350 0.4501 62,965 -0.01(-1.64%)
Jun 07, 2023 0.4700 0.4900 0.4511 0.4576 82,336 -0.03(-5.36%)
Jun 06, 2023 0.4831 0.5057 0.4410 0.4835 71,902 -0.01(-2.91%)
Jun 05, 2023 0.6146 0.6703 0.4710 0.4980 463,452 -0.08(-13.99%)
Jun 02, 2023 0.5783 0.5980 0.5600 0.5790 115,508 -0.00(-0.17%)
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.