Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 28, 2023 0.2920 0.3197 0.2901 0.2958 134,319 -0.00(-1.47%)
Apr 27, 2023 0.2900 0.3100 0.2900 0.3002 103,045 -0.01(-3.50%)
Apr 26, 2023 0.3090 0.3334 0.3080 0.3111 123,757 +0.00(+0.00%)
Apr 25, 2023 0.3200 0.3435 0.3070 0.3111 121,600 -0.01(-3.62%)
Apr 24, 2023 0.3200 0.3307 0.3020 0.3228 143,321 +0.01(+3.73%)
Apr 21, 2023 0.3450 0.3897 0.3100 0.3112 436,508 -0.11(-25.55%)
Apr 20, 2023 0.3995 0.4335 0.3150 0.4180 680,229 +0.03(+7.18%)
Apr 19, 2023 0.4450 0.4700 0.3712 0.3900 195,410 -0.08(-17.02%)
Apr 18, 2023 0.4200 0.4700 0.3600 0.4700 639,488 +0.04(+10.46%)
Apr 17, 2023 0.3974 0.4840 0.3750 0.4255 778,677 -0.03(-7.50%)
Apr 14, 2023 0.3580 0.7763 0.3501 0.4600 9,072,453 +0.11(+29.91%)
Apr 13, 2023 0.3383 0.3600 0.3300 0.3541 92,273 +0.02(+7.24%)
Apr 12, 2023 0.3307 0.3496 0.3150 0.3302 56,331 +0.02(+4.83%)
Apr 11, 2023 0.3170 0.3400 0.3100 0.3150 64,928 +0.01(+4.30%)
Apr 10, 2023 0.3162 0.3460 0.3012 0.3020 67,378 -0.01(-1.63%)
Apr 06, 2023 0.3170 0.3274 0.3011 0.3070 34,459 +0.00(+0.33%)
Apr 05, 2023 0.3330 0.3389 0.3010 0.3060 97,597 -0.04(-11.30%)
Apr 04, 2023 0.3900 0.3900 0.3250 0.3450 278,104 -0.07(-15.85%)
Apr 03, 2023 0.3000 0.4350 0.3020 0.4100 907,433 +0.09(+27.61%)
Mar 31, 2023 0.3570 0.3701 0.3000 0.3213 690,045 -0.05(-13.16%)
Mar 30, 2023 0.6400 0.6500 0.3101 0.3700 1,505,982 -0.36(-49.04%)
Mar 29, 2023 0.7070 0.7299 0.6500 0.7261 24,049 -0.02(-3.16%)
Mar 28, 2023 0.7800 0.7800 0.6760 0.7498 9,132 +0.05(+7.11%)
Mar 27, 2023 0.7500 0.7500 0.6720 0.7000 16,748 -0.05(-6.64%)
Mar 24, 2023 0.7431 0.7800 0.7100 0.7498 16,879 +0.04(+5.93%)
Mar 23, 2023 0.6700 0.7078 0.6500 0.7078 21,137 +0.04(+5.48%)
Mar 22, 2023 0.6700 0.7351 0.6700 0.6710 10,372 -0.11(-13.96%)
Mar 21, 2023 0.7300 0.7900 0.6700 0.7799 53,549 +0.02(+2.62%)
Mar 20, 2023 0.7990 0.7990 0.5910 0.7600 32,207 -0.02(-2.56%)
Mar 17, 2023 0.8200 0.8494 0.7780 0.7800 33,359 -0.04(-4.88%)
Mar 16, 2023 0.8100 0.8200 0.7800 0.8200 26,991 +0.06(+8.05%)
Mar 15, 2023 0.8000 0.8399 0.7449 0.7589 39,821 -0.05(-6.30%)
Mar 14, 2023 0.8600 0.8600 0.8000 0.8099 10,933 -0.01(-1.24%)
Mar 13, 2023 0.8900 0.8900 0.8200 0.8201 22,583 -0.04(-4.63%)
Mar 10, 2023 0.8724 0.8724 0.8102 0.8599 16,534 +0.03(+3.60%)
Mar 09, 2023 0.8300 0.8800 0.8101 0.8300 90,539 -0.03(-3.59%)
Mar 08, 2023 0.8400 0.8610 0.8200 0.8609 16,419 +0.04(+4.99%)
Mar 07, 2023 0.8620 0.8800 0.7950 0.8200 48,084 -0.04(-4.89%)
Mar 06, 2023 0.8700 0.9191 0.8621 0.8622 20,938 -0.02(-2.02%)
Mar 03, 2023 0.9493 0.9493 0.8620 0.8800 33,340 -0.05(-5.38%)
Mar 02, 2023 0.9000 0.9500 0.8300 0.9300 81,218 +0.07(+8.14%)
Mar 01, 2023 0.9100 0.9100 0.8500 0.8600 20,016 +0.03(+3.46%)
Feb 28, 2023 0.8880 0.9496 0.8312 0.8312 129,749 -0.14(-14.30%)
Feb 27, 2023 0.9200 1.150 0.8512 0.9699 670,959 +0.02(+2.22%)
Feb 24, 2023 0.9925 0.9998 0.9037 0.9488 9,942 -0.09(-8.77%)
Feb 23, 2023 0.9500 1.040 0.9500 1.040 29,976 +0.10(+10.64%)
Feb 22, 2023 0.9721 0.9721 0.8901 0.9400 32,001 +0.01(+0.95%)
Feb 21, 2023 0.9612 0.9799 0.9300 0.9312 23,361 -0.05(-4.98%)
Feb 17, 2023 1.070 1.070 0.9800 0.9800 26,805 -0.09(-8.41%)
Feb 16, 2023 1.120 1.120 0.9650 1.070 22,249 +0.03(+2.88%)
Feb 15, 2023 0.9700 1.090 0.9421 1.040 34,386 +0.04(+4.01%)
Feb 14, 2023 0.9781 1.100 0.9211 0.9999 28,040 +0.01(+1.03%)
Feb 13, 2023 0.9400 0.9897 0.9125 0.9897 65,527 +0.05(+5.33%)
Feb 10, 2023 0.9200 0.9600 0.9104 0.9396 79,185 -0.01(-1.09%)
Feb 09, 2023 0.9600 0.9962 0.9201 0.9500 64,321 -0.04(-4.04%)
Feb 08, 2023 1.000 1.000 0.9292 0.9900 63,760 -0.04(-3.88%)
Feb 07, 2023 1.010 1.100 0.9600 1.030 51,159 -0.02(-1.90%)
Feb 06, 2023 1.080 1.080 0.9800 1.050 150,066 -0.02(-1.68%)
Feb 03, 2023 0.9800 1.100 0.9764 1.068 187,122 +0.06(+5.73%)
Feb 02, 2023 1.090 1.130 0.9005 1.010 308,157 -0.13(-11.40%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.