mCloud Technologies Corp (MCLDF)

MCLDF
🏛️ 미국 →
0.00
마지막 업데이트: 2025-08-12
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.80 4.90 4.62 4.90 0.0M
2021-12-30 4.74 4.80 4.58 4.80 0.0M
2021-12-29 4.60 4.75 4.40 4.74 0.1M
2021-12-28 4.41 4.75 4.41 4.74 0.0M
2021-12-27 4.45 4.80 4.45 4.70 0.0M
2021-12-23 4.46 4.60 4.43 4.47 0.0M
2021-12-22 4.74 4.77 4.41 4.49 0.0M
2021-12-21 4.77 4.78 4.67 4.75 0.1M
2021-12-20 4.50 4.75 4.40 4.70 0.2M
2021-12-17 4.55 4.55 4.40 4.51 0.1M
2021-12-16 4.10 4.42 4.05 4.40 0.0M
2021-12-15 4.02 4.95 4.02 4.10 0.4M
2021-12-14 4.13 4.19 3.94 4.00 0.1M
2021-12-13 4.22 4.26 4.06 4.24 0.0M
2021-12-10 4.13 4.26 4.08 4.26 0.0M
2021-12-09 4.21 4.27 3.95 4.20 0.0M
2021-12-08 4.34 4.34 4.09 4.22 0.0M
2021-12-07 4.14 4.23 4.01 4.11 0.0M
2021-12-06 4.40 4.40 3.98 4.18 0.0M
2021-12-03 4.44 4.44 4.05 4.23 0.0M
2021-12-02 4.20 4.41 4.20 4.39 0.0M
2021-12-01 4.40 4.50 4.20 4.22 0.0M
2021-11-30 4.50 4.60 4.33 4.39 0.0M
2021-11-29 4.46 4.50 4.40 4.50 0.1M
2021-11-26 4.23 4.73 4.20 4.35 0.1M
2021-11-24 4.31 4.50 4.10 4.35 0.3M
2021-11-23 5.03 5.96 5.03 5.25 0.0M
2021-11-22 4.97 5.00 4.77 4.92 0.0M
2021-11-19 4.69 4.92 4.56 4.92 0.0M
2021-11-18 4.74 4.74 4.47 4.56 0.0M
2021-11-17 4.89 4.89 4.62 4.71 0.0M
2021-11-16 4.80 4.95 4.77 4.80 0.0M
2021-11-15 5.04 5.04 4.83 4.89 0.0M
2021-11-12 5.01 5.16 5.01 5.04 0.0M
2021-11-11 5.13 5.13 5.04 5.04 0.0M
2021-11-10 5.31 5.31 5.04 5.10 0.0M
2021-11-09 5.34 5.40 5.34 5.35 0.0M
2021-11-08 5.46 5.64 5.31 5.47 0.0M
2021-11-05 5.58 5.58 5.52 5.55 0.0M
2021-11-04 5.79 5.79 5.50 5.58 0.0M
2021-11-03 5.68 5.70 5.52 5.70 0.0M
2021-11-02 5.55 5.70 5.55 5.70 0.0M
2021-11-01 5.62 5.67 5.43 5.67 0.0M
2021-10-29 5.58 5.61 5.46 5.46 0.0M
2021-10-28 5.76 5.76 5.40 5.40 0.0M
2021-10-27 5.56 5.77 5.53 5.76 0.0M
2021-10-26 5.46 5.70 5.46 5.70 0.0M
2021-10-25 5.58 5.70 5.57 5.70 0.0M
2021-10-22 5.49 5.68 5.01 5.67 0.0M
2021-10-21 5.37 5.43 5.34 5.34 0.0M
2021-10-20 5.67 5.67 5.64 5.64 0.0M
2021-10-19 5.23 5.64 5.23 5.64 0.0M
2021-10-18 5.31 5.37 5.31 5.34 0.0M
2021-10-15 5.61 5.61 5.40 5.43 0.0M
2021-10-14 5.52 5.61 5.52 5.61 0.0M
2021-10-13 5.46 5.60 5.34 5.60 0.0M
2021-10-12 5.39 5.50 5.35 5.43 0.0M
2021-10-11 5.37 5.70 5.37 5.70 0.0M
2021-10-08 5.45 5.45 5.34 5.37 0.0M
2021-10-07 5.40 5.46 5.37 5.46 0.0M
2021-10-06 5.58 5.58 5.34 5.41 0.0M
2021-10-05 5.16 5.58 5.16 5.58 0.0M
2021-10-04 5.28 5.46 5.19 5.19 0.0M
2021-10-01 5.53 5.58 5.17 5.58 0.0M
2021-09-30 5.49 5.55 5.45 5.55 0.0M
2021-09-29 5.14 5.67 5.10 5.52 0.0M
2021-09-28 5.85 5.88 5.27 5.43 0.0M
2021-09-27 5.73 5.82 5.67 5.82 0.0M
2021-09-24 5.88 5.88 5.73 5.85 0.0M
2021-09-23 5.73 5.94 5.61 5.79 0.0M
2021-09-22 5.79 5.91 5.70 5.78 0.0M
2021-09-21 6.21 6.21 5.55 5.79 0.0M
2021-09-20 5.90 5.90 5.60 5.60 0.0M
2021-09-17 5.82 5.88 5.73 5.85 0.0M
2021-09-16 6.09 6.09 5.88 5.88 0.0M
2021-09-15 6.30 6.39 6.12 6.21 0.0M
2021-09-14 5.63 6.24 5.61 6.24 0.0M
2021-09-13 5.76 6.15 5.66 5.82 0.0M
2021-09-10 5.52 6.12 5.43 6.12 0.0M
2021-09-09 5.66 5.76 5.52 5.52 0.0M
2021-09-08 5.21 5.61 5.19 5.52 0.0M
2021-09-03 5.43 5.87 5.43 5.72 0.0M
2021-09-02 5.19 5.43 5.07 5.37 0.0M
2021-09-01 4.82 5.23 4.82 5.16 0.0M
2021-08-31 5.04 5.10 5.02 5.08 0.0M
2021-08-30 5.16 5.28 5.01 5.12 0.0M
2021-08-27 5.01 5.01 4.86 5.01 0.0M
2021-08-26 5.13 5.13 4.89 4.98 0.0M
2021-08-25 5.16 5.16 5.04 5.10 0.0M
2021-08-24 5.04 5.29 4.86 5.22 0.0M
2021-08-23 5.47 5.55 5.07 5.07 0.0M
2021-08-20 5.40 5.49 5.07 5.37 0.0M
2021-08-19 4.65 5.58 4.65 5.46 0.0M
2021-08-18 5.04 5.04 4.47 4.59 0.0M
2021-08-17 6.03 6.03 5.07 5.07 0.1M
2021-08-16 5.40 5.97 5.37 5.97 0.0M
2021-08-13 5.70 5.70 5.49 5.55 0.0M
2021-08-12 5.52 6.00 5.25 5.76 0.0M
2021-08-11 5.34 5.50 5.24 5.43 0.1M
2021-08-10 5.40 5.58 5.34 5.46 0.0M
2021-08-09 6.00 6.00 5.70 5.70 0.0M
2021-08-06 5.92 5.97 5.82 5.82 0.0M
2021-08-05 5.83 5.97 5.77 5.85 0.0M
2021-08-04 6.39 6.42 5.82 5.86 0.0M
2021-08-03 6.21 6.57 6.03 6.51 0.1M
2021-08-02 6.18 6.57 6.15 6.54 0.0M
2021-07-30 5.40 6.48 5.38 6.18 0.1M
2021-07-29 5.31 5.55 5.31 5.46 0.0M
2021-07-28 5.44 5.46 5.25 5.25 0.0M
2021-07-27 5.40 5.43 5.27 5.40 0.0M
2021-07-26 5.07 5.49 5.07 5.23 0.0M
2021-07-23 5.07 5.07 4.86 4.86 0.0M
2021-07-22 5.13 5.22 5.04 5.04 0.0M
2021-07-21 4.98 5.10 4.77 5.10 0.0M
2021-07-20 5.07 5.07 4.92 4.92 0.0M
2021-07-19 4.83 5.44 4.80 5.01 0.0M
2021-07-16 5.04 5.46 4.77 5.46 0.1M
2021-07-15 5.10 5.10 4.89 4.98 0.0M
2021-07-14 4.71 5.26 4.71 4.86 0.0M
2021-07-13 4.50 4.53 4.32 4.32 0.0M
2021-07-12 4.32 4.46 4.22 4.44 0.0M
2021-07-09 4.17 4.35 4.17 4.35 0.0M
2021-07-08 4.16 4.25 4.02 4.20 0.0M
2021-07-07 4.26 4.29 4.20 4.26 0.0M
2021-07-06 4.41 4.50 4.20 4.20 0.0M
2021-07-02 4.23 4.59 4.15 4.20 0.0M
2021-07-01 4.23 4.41 4.23 4.38 0.0M
2021-06-30 4.02 4.23 4.02 4.17 0.0M
2021-06-29 4.20 4.23 4.08 4.23 0.0M
2021-06-28 4.20 4.20 4.08 4.18 0.0M
2021-06-25 4.12 4.20 4.12 4.20 0.0M
2021-06-24 3.96 4.14 3.96 4.09 0.0M
2021-06-23 3.93 4.11 3.90 4.08 0.0M
2021-06-22 3.87 3.93 3.69 3.78 0.0M
2021-06-21 4.11 4.11 3.90 3.90 0.0M
2021-06-18 4.14 4.14 4.05 4.05 0.0M
2021-06-17 4.17 4.17 4.05 4.05 0.0M
2021-06-16 4.14 4.27 4.14 4.14 0.0M
2021-06-15 4.32 4.32 4.17 4.19 0.0M
2021-06-14 4.32 4.32 4.08 4.20 0.0M
2021-06-11 4.22 4.29 4.20 4.26 0.0M
2021-06-10 4.19 4.23 4.19 4.23 0.0M
2021-06-09 4.32 4.32 4.17 4.20 0.0M
2021-06-08 4.11 4.20 4.02 4.20 0.0M
2021-06-07 3.96 4.26 3.96 4.11 0.0M
2021-06-04 3.96 3.96 3.87 3.87 0.0M
2021-06-03 4.23 4.23 3.78 3.97 0.0M
2021-06-02 4.23 4.23 4.14 4.14 0.0M
2021-06-01 3.96 4.32 3.90 4.16 0.0M
2021-05-28 3.45 3.72 3.45 3.69 0.0M
2021-05-27 3.71 3.87 3.24 3.36 0.0M
2021-05-26 2.87 3.75 2.84 3.48 0.0M
2021-05-25 3.12 3.12 2.82 2.82 0.0M
2021-05-24 2.70 3.00 2.70 2.85 0.0M
2021-05-21 2.78 2.91 2.78 2.91 0.0M
2021-05-20 2.73 3.00 2.73 2.91 0.0M
2021-05-19 2.72 2.91 2.72 2.72 0.0M
2021-05-18 2.75 2.96 2.70 2.79 0.0M
2021-05-17 2.84 3.21 2.76 2.76 0.0M
2021-05-14 3.21 3.21 2.57 2.84 0.0M
2021-05-13 3.18 3.21 3.03 3.18 0.0M
2021-05-12 3.48 3.48 3.15 3.24 0.0M
2021-05-11 3.69 3.99 3.42 3.42 0.1M
2021-05-10 4.23 4.23 3.56 3.60 0.0M
2021-05-07 4.14 4.17 3.79 3.87 0.1M
2021-05-06 4.08 4.23 3.96 4.08 0.0M
2021-05-05 4.41 4.41 3.99 3.99 0.0M
2021-05-04 4.38 4.38 4.23 4.24 0.0M
2021-05-03 4.38 4.38 4.29 4.38 0.0M
2021-04-30 4.26 4.38 4.24 4.38 0.0M
2021-04-29 4.20 4.35 4.17 4.17 0.0M
2021-04-28 4.32 4.38 4.14 4.14 0.0M
2021-04-27 4.26 4.36 4.08 4.23 0.0M
2021-04-26 4.11 4.33 4.11 4.14 0.0M
2021-04-23 4.23 4.23 4.11 4.19 0.0M
2021-04-22 4.26 4.35 4.17 4.20 0.0M
2021-04-21 4.33 4.41 4.17 4.17 0.0M
2021-04-20 4.28 4.44 4.18 4.26 0.1M
2021-04-19 4.65 4.65 4.30 4.43 0.0M
2021-04-16 4.86 4.90 4.53 4.65 0.0M
2021-04-15 4.81 4.89 4.71 4.89 0.0M
2021-04-14 4.91 5.10 4.71 4.95 0.0M
2021-04-13 4.80 5.13 4.80 4.95 0.0M
2021-04-12 5.12 5.22 4.92 4.95 0.0M
2021-04-09 5.46 5.55 4.89 5.09 0.0M
2021-04-08 5.62 5.70 5.52 5.62 0.0M
2021-04-07 5.59 5.61 5.49 5.49 0.0M
2021-04-06 5.55 5.64 5.49 5.49 0.0M
2021-04-05 5.49 5.61 5.49 5.55 0.0M
2021-04-01 5.58 5.61 5.40 5.59 0.0M
2021-03-31 5.46 5.63 5.46 5.59 0.0M
2021-03-30 5.79 5.79 5.45 5.49 0.0M
2021-03-29 6.15 6.20 5.74 5.75 0.0M
2021-03-26 6.15 6.29 6.09 6.21 0.0M
2021-03-25 6.69 6.69 6.00 6.39 0.0M
2021-03-24 6.24 6.49 6.21 6.30 0.0M
2021-03-23 6.45 6.50 6.15 6.21 0.0M
2021-03-22 6.54 6.57 6.39 6.39 0.0M
2021-03-19 5.73 6.36 5.73 6.36 0.0M
2021-03-18 6.42 6.42 6.00 6.06 0.0M
2021-03-17 6.30 6.45 6.30 6.45 0.0M
2021-03-16 6.45 6.47 6.30 6.33 0.0M
2021-03-15 6.62 6.63 6.43 6.48 0.0M
2021-03-12 6.60 6.66 6.48 6.58 0.0M
2021-03-11 6.33 6.68 6.33 6.66 0.0M
2021-03-10 6.45 6.45 6.36 6.36 0.0M
2021-03-09 6.69 6.69 6.42 6.43 0.0M
2021-03-08 6.03 6.57 6.03 6.27 0.0M
2021-03-05 6.55 6.55 5.85 6.12 0.0M
2021-03-04 6.30 6.34 6.16 6.27 0.0M
2021-03-03 6.73 6.73 6.51 6.51 0.0M
2021-03-02 6.63 6.72 6.63 6.72 0.0M
2021-03-01 6.45 6.51 6.15 6.44 0.0M
2021-02-26 6.24 6.27 5.65 6.03 0.0M
2021-02-25 6.66 6.66 6.30 6.32 0.0M
2021-02-24 6.36 6.66 6.36 6.57 0.0M
2021-02-23 7.05 7.05 6.67 6.68 0.0M
2021-02-22 6.51 6.93 6.51 6.88 0.0M
2021-02-19 6.66 6.66 6.39 6.52 0.0M
2021-02-18 6.75 6.75 6.60 6.60 0.0M
2021-02-17 6.93 6.96 6.78 6.88 0.0M
2021-02-16 6.95 7.07 6.84 6.90 0.0M
2021-02-12 6.82 6.93 6.82 6.93 0.0M
2021-02-11 6.79 7.11 6.79 6.84 0.0M
2021-02-10 6.86 6.87 6.66 6.73 0.0M
2021-02-09 6.57 7.02 6.57 6.90 0.0M
2021-02-08 7.44 7.44 6.95 6.96 0.0M
2021-02-05 7.35 7.38 7.09 7.32 0.0M
2021-02-04 7.50 7.50 6.99 7.26 0.1M
2021-02-03 7.20 7.20 6.72 6.99 0.0M
2021-02-02 4.98 7.20 4.83 6.26 0.0M
2021-02-01 4.98 5.10 4.95 5.00 0.0M
2021-01-29 4.95 5.40 4.91 4.98 0.0M
2021-01-28 5.12 5.34 4.80 5.13 0.0M
2021-01-27 5.58 5.63 4.95 5.05 0.0M
2021-01-26 6.42 6.42 5.36 5.55 0.0M
2021-01-25 5.85 6.54 5.85 6.00 0.0M
2021-01-22 5.73 6.60 5.73 6.03 0.0M
2021-01-21 6.72 7.11 6.51 6.51 0.0M
2021-01-20 5.91 6.62 5.55 6.45 0.0M
2021-01-19 5.09 5.46 4.95 5.41 0.0M
2021-01-15 4.86 4.86 4.58 4.65 0.0M
2021-01-14 4.47 4.74 4.47 4.59 0.0M
2021-01-13 4.44 4.47 4.40 4.44 0.0M
2021-01-12 4.44 4.44 4.36 4.44 0.0M
2021-01-11 4.38 4.50 4.35 4.38 0.0M
2021-01-08 4.47 4.56 4.44 4.44 0.0M
2021-01-07 4.47 4.56 4.32 4.56 0.0M
2021-01-06 4.44 4.50 4.38 4.50 0.0M
2021-01-05 4.67 4.67 4.46 4.56 0.0M
2021-01-04 4.50 4.59 4.35 4.59 0.0M