Dark

MCLDW
mCloud Technologies Corp. Warrants
stock NASDAQ

Inactive

Sep 28, 2023

0.0202USD-46.702%(-0.0177)1,300

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.04)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-28	0.020200	0.020200	0.020200	0.020200	-46.702%	1,300	0.000%
2023-09-27	0.043600	0.049600	0.010000	0.037900	-24.200%	17,844	-46.702%
2023-09-26	0.050000	0.050000	0.050000	0.050000	+27.551%	1,542	-59.600%
2023-09-21	0.039100	0.039200	0.035800	0.039200	-38.750%	750	-48.469%
2023-09-20	0.025000	0.073900	0.025000	0.064000	+276.471%	38,138	-68.438%
2023-09-01	0.017000	0.017000	0.017000	0.017000	+13.333%	10,000	+18.824%
2023-08-31	0.015000	0.015000	0.015000	0.015000	-11.765%	399	+34.667%
2023-08-21	0.022800	0.022800	0.017000	0.017000	-32.000%	4,300	+18.824%
2023-08-17	0.020099	0.025000	0.020099	0.025000	-16.667%	2,520	-19.200%
2023-08-09	0.030000	0.030000	0.030000	0.030000	+26.582%	400	-32.667%
2023-08-04	0.023800	0.023800	0.023700	0.023700	+48.125%	834	-14.768%
2023-08-02	0.016000	0.016000	0.016000	0.016000	-3.030%	3,014	+26.250%
2023-08-01	0.016500	0.016500	0.016500	0.016500	-38.662%	200	+22.424%
2023-07-31	0.026900	0.026900	0.026900	0.026900	+68.125%	138	-24.907%
2023-07-27	0.020700	0.020700	0.015900	0.016000	-54.416%	16,500	+26.250%
2023-07-24	0.035500	0.037200	0.016200	0.035100	+6.687%	7,112	-42.450%
2023-07-20	0.015400	0.050000	0.015400	0.032900	-34.200%	14,087	-38.602%
2023-07-19	0.120000	0.120000	0.023400	0.050000	+194.118%	67,941	-59.600%
2023-07-13	0.033200	0.033200	0.010600	0.017000	-15.000%	9,900	+18.824%
2023-07-12	0.020000	0.020000	0.020000	0.020000	+6.383%	200	+1.000%
2023-06-30	0.018500	0.033200	0.018500	0.018800	+49.206%	13,655	+7.447%
2023-06-26	0.012600	0.012600	0.012600	0.012600	-29.213%	2,100	+60.317%
2023-06-23	0.017800	0.017800	0.017800	0.017800	-38.832%	200	+13.483%
2023-06-20	0.007200	0.029100	0.007200	0.029100	+191.000%	2,115	-30.584%
2023-06-16	0.010000	0.010000	0.010000	0.010000	-60.000%	200	+102.000%
2023-06-15	0.020000	0.025000	0.020000	0.025000	+25.000%	5,200	-19.200%
2023-06-14	0.020000	0.020000	0.020000	0.020000	-20.000%	695	+1.000%
2023-06-13	0.014900	0.025000	0.014900	0.025000	+150.000%	500	-19.200%
2023-06-12	0.025000	0.025000	0.010000	0.010000	-50.000%	16,281	+102.000%
2023-06-08	0.020000	0.020000	0.020000	0.020000	-23.077%	11,800	+1.000%
2023-06-05	0.017500	0.026000	0.017500	0.026000	+71.053%	1,200	-22.308%
2023-06-02	0.025000	0.025000	0.015200	0.015200	-61.905%	1,000	+32.895%
2023-05-24	0.039900	0.039900	0.039900	0.039900	-0.250%	300	-49.373%
2023-05-15	0.040000	0.040100	0.040000	0.040000	-12.854%	19,400	-49.500%
2023-05-11	0.045900	0.048950	0.045900	0.045900	-0.649%	10,208	-55.991%
2023-05-09	0.047100	0.047100	0.046200	0.046200	-5.714%	302	-56.277%
2023-05-04	0.049000	0.049000	0.049000	0.049000	-3.922%	205	-58.776%
2023-04-28	0.050200	0.051000	0.050200	0.051000	-15.282%	400	-60.392%
2023-04-24	0.060200	0.060200	0.060200	0.060200	+50.500%	901	-66.445%
2023-04-21	0.040000	0.040000	0.040000	0.040000	-19.028%	4,100	-49.500%
2023-04-20	0.049400	0.049400	0.049400	0.049400	+21.975%	489	-59.109%
2023-04-19	0.040000	0.040500	0.040000	0.040500	-2.410%	298	-50.123%
2023-04-17	0.045000	0.049200	0.041000	0.041500	-33.065%	4,655	-51.325%
2023-04-14	0.078000	0.085000	0.051600	0.062000	-20.918%	9,755	-67.419%
2023-04-13	0.052700	0.078400	0.031300	0.078400	+135.435%	7,219	-74.235%
2023-04-12	0.041900	0.041900	0.033300	0.033300	-35.340%	504	-39.339%
2023-04-11	0.084800	0.084900	0.030200	0.051500	+3.000%	4,808	-60.777%
2023-04-10	0.084600	0.084900	0.025100	0.050000	+7.991%	12,210	-59.600%
2023-04-06	0.084400	0.084400	0.030200	0.046300	-12.642%	5,608	-56.371%
2023-04-05	0.064600	0.087500	0.025200	0.053000	-19.940%	6,527	-61.887%
2023-04-03	0.030000	0.066200	0.025500	0.066200	+45.815%	8,300	-69.486%
2023-03-30	0.041100	0.100000	0.041100	0.045400	-25.696%	17,067	-55.507%
2023-03-29	0.037600	0.083000	0.025600	0.061100	+67.397%	3,513	-66.939%
2023-03-28	0.055500	0.055500	0.036500	0.036500	-54.375%	14,367	-44.658%
2023-03-24	0.085000	0.085000	0.055300	0.080000	-19.759%	10,401	-74.750%
2023-03-20	0.100000	0.100000	0.096515	0.099700	-0.697%	9,001	-79.739%
2023-03-13	0.100400	0.100400	0.100400	0.100400	+0.400%	100	-79.880%
2023-03-10	0.100000	0.100000	0.100000	0.100000	-0.200%	303	-79.800%
2023-03-07	0.100000	0.102800	0.100000	0.100200	-21.596%	2,927	-79.840%
2023-03-06	0.159700	0.159700	0.127700	0.127800	-0.234%	1,615	-84.194%
2023-03-03	0.143900	0.159600	0.128100	0.128100	+27.210%	1,323	-84.231%
2023-03-02	0.111000	0.120600	0.100700	0.100700	-16.501%	1,207	-79.940%
2023-03-01	0.166600	0.193900	0.100500	0.120600	-16.075%	5,119	-83.250%
2023-02-28	0.175100	0.175100	0.100100	0.143700	+14.320%	4,353	-85.943%
2023-02-22	0.126700	0.152000	0.110700	0.125700	-0.789%	5,343	-83.930%
2023-02-16	0.112600	0.156900	0.112600	0.126700	+23.730%	4,632	-84.057%
2023-02-15	0.136000	0.194800	0.102400	0.102400	-6.909%	8,901	-80.273%
2023-02-14	0.133700	0.138000	0.110000	0.110000	-12.351%	1,018	-81.636%
2023-02-13	0.193900	0.193900	0.100200	0.125500	+5.719%	9,676	-83.904%
2023-02-10	0.193800	0.193800	0.052400	0.118711	+2.337%	12,645	-82.984%
2023-02-09	0.144900	0.144900	0.050700	0.116000	-28.615%	5,293	-82.586%
2023-02-08	0.162500	0.162500	0.162500	0.162500	-0.246%	147	-87.569%
2023-02-02	0.110500	0.162900	0.110000	0.162900	-16.462%	1,279	-87.600%
2023-02-01	0.166000	0.200000	0.159900	0.195000	+17.399%	8,888	-89.641%
2023-01-26	0.166100	0.166100	0.166100	0.166100	-0.360%	1,300	-87.839%
2023-01-23	0.166600	0.166700	0.143300	0.166700	-1.941%	708	-87.882%
2022-12-30	0.179500	0.179500	0.120000	0.170000	-5.398%	3,090	-88.118%
2022-12-15	0.178000	0.179700	0.178000	0.179700	+12.453%	1,202	-88.759%
2022-12-12	0.159800	0.159800	0.159800	0.159800	+6.462%	100	-87.359%
2022-12-09	0.130200	0.150200	0.129900	0.150100	+36.455%	5,491	-86.542%
2022-12-08	0.200000	0.200000	0.110000	0.110000	-45.000%	1,631	-81.636%
2022-12-07	0.240000	0.270100	0.199500	0.200000	+42.755%	12,683	-89.900%
2022-12-06	0.150000	0.278800	0.126200	0.140100	+0.071%	22,243	-85.582%
2022-12-05	0.160000	0.160000	0.139899	0.140000	-0.709%	8,178	-85.571%
2022-11-30	0.150000	0.150000	0.141000	0.141000	-23.948%	1,599	-85.674%
2022-11-29	0.268900	0.268900	0.185400	0.185400	-33.762%	1,300	-89.105%
2022-11-02	0.279900	0.279900	0.279900	0.279900	+1.818%	100	-92.783%
2022-10-28	0.200000	0.274901	0.200000	0.274901	+37.451%	1,240	-92.652%
2022-10-27	0.210000	0.220000	0.200000	0.200000	+11.111%	6,200	-89.900%
2022-10-20	0.180000	0.180000	0.180000	0.180000	-45.239%	1,210	-88.778%
2022-10-12	0.280000	0.328700	0.265100	0.328700	+17.393%	52,170	-93.855%
2022-10-11	0.280000	0.280000	0.280000	0.280000	-6.667%	521	-92.786%
2022-10-06	0.290000	0.300000	0.250000	0.300000	+108.189%	400	-93.267%
2022-10-04	0.270000	0.270000	0.144100	0.144100	-42.383%	15,583	-85.982%
2022-09-29	0.300000	0.300000	0.250100	0.250100	-24.212%	2,201	-91.923%
2022-09-28	0.280000	0.364000	0.280000	0.330000	+26.923%	3,700	-93.879%
2022-09-27	0.290000	0.290000	0.251600	0.260000	-10.314%	7,713	-92.231%
2022-09-26	0.300000	0.304996	0.289900	0.289900	-3.367%	2,019	-93.032%
2022-09-23	0.300000	0.300000	0.300000	0.300000	0.000%	442	-93.267%
2022-09-21	0.349900	0.349900	0.300000	0.300000	+0.033%	1,270	-93.267%
2022-09-20	0.300000	0.300000	0.279950	0.299900	-6.281%	4,500	-93.264%
2022-09-19	0.320000	0.320000	0.320000	0.320000	0.000%	1,312	-93.688%
2022-09-16	0.330000	0.340000	0.320000	0.320000	0.000%	2,420	-93.688%
2022-09-13	0.320000	0.320000	0.320000	0.320000	0.000%	3,801	-93.688%
2022-09-09	0.400000	0.400000	0.320000	0.320000	-20.000%	594	-93.688%
2022-08-31	0.400000	0.400000	0.400000	0.400000	+28.061%	2,188	-94.950%
2022-08-29	0.250000	0.312350	0.250000	0.312350	+20.088%	500	-93.533%
2022-08-25	0.300000	0.300000	0.260000	0.260100	-3.667%	18,922	-92.234%
2022-08-24	0.320000	0.320000	0.270000	0.270000	-27.419%	13,000	-92.519%
2022-08-23	0.450000	0.450000	0.360900	0.372000	-17.333%	5,202	-94.570%
2022-08-17	0.451000	0.456725	0.425000	0.450000	+7.117%	12,500	-95.511%
2022-08-15	0.420000	0.420100	0.420000	0.420100	-4.523%	200	-95.192%
2022-08-12	0.450000	0.450000	0.430000	0.440000	-2.222%	400	-95.409%
2022-08-11	0.525300	0.525300	0.450000	0.450000	-18.182%	16,351	-95.511%
2022-08-09	0.550000	0.550000	0.538800	0.550000	+96.429%	9,148	-96.327%
2022-08-08	0.270000	0.420000	0.270000	0.280000	-45.631%	700	-92.786%
2022-08-05	0.790000	0.790000	0.500500	0.515000	-28.472%	1,215	-96.078%
2022-08-04	0.670000	0.799900	0.670000	0.720000	+7.463%	1,478	-97.194%
2022-08-03	0.680000	0.680000	0.660000	0.670000	+15.517%	1,300	-96.985%
2022-08-02	0.570700	0.580000	0.570700	0.580000	+2.149%	210	-96.517%
2022-07-29	0.680000	0.680000	0.480700	0.567800	-24.293%	1,608	-96.442%
2022-07-28	0.750000	0.750000	0.750000	0.750000	+17.188%	330	-97.307%
2022-07-26	0.360000	0.650000	0.360000	0.640000	+77.729%	1,939	-96.844%
2022-07-25	0.390000	0.410000	0.360000	0.360098	-12.171%	4,735	-94.390%
2022-07-22	0.490000	0.500000	0.306300	0.410000	-18.000%	5,351	-95.073%
2022-07-20	0.500000	0.500000	0.490000	0.500000	0.000%	2,200	-95.960%
2022-07-18	0.500000	0.530000	0.500000	0.500000	0.000%	4,209	-95.960%
2022-07-15	0.500000	0.500000	0.500000	0.500000	-35.073%	2,150	-95.960%
2022-07-13	0.770000	0.770100	0.770000	0.770100	+0.013%	2,052	-97.377%
2022-07-11	0.770000	0.770000	0.770000	0.770000	0.000%	546	-97.377%
2022-07-08	0.770000	0.770000	0.770000	0.770000	+18.462%	500	-97.377%
2022-07-05	0.500000	0.650000	0.500000	0.650000	-23.529%	4,000	-96.892%
2022-06-23	0.850000	0.850000	0.850000	0.850000	+2.410%	2,300	-97.624%
2022-06-22	0.829900	0.830000	0.829900	0.830000	0.000%	1,808	-97.566%
2022-06-21	0.829900	0.830000	0.829900	0.830000	+0.012%	2,875	-97.566%
2022-06-16	0.829900	0.830000	0.829900	0.829900	-2.365%	2,525	-97.566%
2022-06-15	0.800000	0.850000	0.800000	0.850000	+42.259%	700	-97.624%
2022-06-14	0.600000	0.600000	0.597503	0.597503	-29.706%	4,965	-96.619%
2022-06-13	0.849900	0.850000	0.849900	0.850000	0.000%	317	-97.624%
2022-06-10	0.850000	0.850000	0.850000	0.850000	-5.556%	306	-97.624%
2022-06-08	0.900000	0.900000	0.900000	0.900000	0.000%	1,304	-97.756%
2022-06-07	0.900000	0.900000	0.900000	0.900000	+0.011%	200	-97.756%
2022-06-06	0.900000	0.900000	0.899900	0.899900	+3.915%	723	-97.755%
2022-06-03	0.700000	0.866000	0.668500	0.866000	+60.341%	1,311	-97.667%
2022-06-02	0.540100	0.540100	0.540100	0.540100	-29.074%	206	-96.260%
2022-06-01	0.607400	0.761500	0.563000	0.761500	-14.438%	1,806	-97.347%
2022-05-31	0.599500	0.900000	0.530000	0.890000	-5.359%	9,184	-97.730%
2022-05-25	0.989900	0.990000	0.940400	0.940400	+88.080%	4,392	-97.852%
2022-05-12	0.600000	0.610000	0.500000	0.500000	-35.567%	12,987	-95.960%
2022-05-11	0.830000	0.830000	0.776000	0.776000	-22.400%	2,668	-97.397%
2022-05-05	1.000000	1.000000	1.000000	1.000000	-4.762%	4,510	-97.980%
2022-05-03	1.050000	1.050000	1.050000	1.050000	-4.545%	3,500	-98.076%
2022-04-29	1.100000	1.100000	1.100000	1.100000	0.000%	2,000	-98.164%
2022-04-28	1.100000	1.100000	1.100000	1.100000	0.000%	2,500	-98.164%
2022-04-25	1.100000	1.100000	1.100000	1.100000	-8.333%	5,000	-98.164%
2022-04-21	1.200000	1.200000	1.200000	1.200000	+9.091%	369	-98.317%
2022-04-20	1.100000	1.100000	1.100000	1.100000	-8.333%	2,390	-98.164%
2022-04-18	1.200000	1.200000	1.200000	1.200000	0.000%	8,333	-98.317%
2022-04-14	1.190000	1.200000	1.190000	1.200000	0.000%	500	-98.317%
2022-04-12	1.190000	1.200000	1.190000	1.200000	0.000%	410	-98.317%
2022-04-11	1.200000	1.200000	1.200000	1.200000	-12.409%	5,000	-98.317%
2022-04-06	1.260000	1.370000	1.177400	1.370000	+24.829%	3,000	-98.526%
2022-04-04	1.170000	1.170000	1.097500	1.097500	-20.471%	29,100	-98.159%
2022-03-31	1.200000	1.380000	1.170000	1.380000	-13.750%	2,100	-98.536%
2022-03-29	1.600000	1.600000	1.600000	1.600000	+14.286%	600	-98.738%
2022-03-24	1.500000	1.500000	1.400000	1.400000	-6.667%	2,700	-98.557%
2022-03-23	1.499900	1.500000	1.499900	1.500000	0.000%	600	-98.653%
2022-03-22	1.480000	1.500000	1.480000	1.500000	+5.634%	3,169	-98.653%
2022-03-21	1.420000	1.420000	1.420000	1.420000	0.000%	100	-98.577%
2022-03-18	1.420000	1.420000	1.420000	1.420000	+9.231%	2,900	-98.577%
2022-03-17	1.290000	1.300000	1.247100	1.300000	+4.208%	11,102	-98.446%
2022-03-16	1.280000	1.280000	1.200000	1.247500	-4.038%	37,150	-98.381%
2022-03-14	1.300000	1.300000	1.300000	1.300000	-5.797%	9,000	-98.446%
2022-03-11	1.140000	1.380000	1.010000	1.380000	+15.096%	30,478	-98.536%
2022-03-10	1.210000	1.210000	1.160000	1.199000	+6.106%	20,100	-98.315%
2022-03-09	1.140000	1.160000	1.130000	1.130000	-18.116%	2,064	-98.212%
2022-03-08	1.130000	1.380000	1.130000	1.380000	-2.128%	1,900	-98.536%
2022-03-07	1.250000	1.480000	1.247000	1.410000	+22.609%	28,649	-98.567%
2022-03-04	1.120000	1.150000	1.100000	1.150000	-8.000%	11,000	-98.243%
2022-03-03	1.240000	1.350000	1.240000	1.250000	+3.778%	800	-98.384%
2022-03-02	1.249900	1.250000	1.185000	1.204500	+9.500%	15,600	-98.323%
2022-03-01	1.230000	1.230000	1.050000	1.100000	-15.319%	63,400	-98.164%
2022-02-28	1.399900	1.400000	1.299000	1.299000	-10.426%	7,299	-98.445%
2022-02-25	1.600000	1.650000	1.450000	1.450200	+0.708%	4,151	-98.607%
2022-02-18	1.440000	1.440000	1.440000	1.440000	+35.849%	5,000	-98.597%
2022-02-16	1.060000	1.060000	1.060000	1.060000	-5.357%	200	-98.094%
2022-02-15	1.450000	1.450000	1.000000	1.120000	0.000%	63,900	-98.196%

.dark-mode .hG9Wkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hG9Wkh{ color: #333333; background-color: white; border: 2px solid #333333; }MCLDWmCloud Technologies Corp. Warrantsstock NASDAQ

MCLDW
mCloud Technologies Corp. Warrants
stock NASDAQ