Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo Waste Solutions Corp (OP: CWSFF )

0.1913 +0.0113 (+6.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 10, 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 (%)
Jan 31, 2023 0.0525 0.0569 0.0525 0.0550 97,244 +0.00(+1.48%)
Jan 30, 2023 0.0570 0.0580 0.0524 0.0542 119,919 -0.00(-5.74%)
Jan 27, 2023 0.0577 0.0589 0.0561 0.0575 74,730 -0.00(-0.69%)
Jan 26, 2023 0.0536 0.0595 0.0536 0.0579 498,020 +0.00(+7.02%)
Jan 25, 2023 0.0558 0.0560 0.0534 0.0541 924,287 -0.00(-3.57%)
Jan 24, 2023 0.0561 0.0568 0.0550 0.0561 165,416 -0.00(-2.77%)
Jan 23, 2023 0.0600 0.0600 0.0577 0.0577 127,132 -0.00(-3.03%)
Jan 20, 2023 0.0575 0.0595 0.0574 0.0595 10,498 +0.00(+4.02%)
Jan 19, 2023 0.0595 0.0595 0.0550 0.0572 146,021 +0.00(+4.00%)
Jan 18, 2023 0.0585 0.0585 0.0550 0.0550 170,661 -0.00(-5.66%)
Jan 17, 2023 0.0510 0.0589 0.0510 0.0583 31,380 +0.00(+4.48%)
Jan 13, 2023 0.0568 0.0568 0.0558 0.0558 25,726 -0.00(-0.36%)
Jan 12, 2023 0.0552 0.0560 0.0552 0.0560 43,006 +0.00(+3.13%)
Jan 11, 2023 0.0545 0.0565 0.0520 0.0543 210,804 -0.00(-4.06%)
Jan 10, 2023 0.0595 0.0595 0.0550 0.0566 1,280,211 -0.00(-2.25%)
Jan 09, 2023 0.0554 0.0599 0.0553 0.0579 44,687 -0.00(-2.85%)
Jan 06, 2023 0.0546 0.0600 0.0546 0.0596 36,975 +0.00(+1.02%)
Jan 05, 2023 0.0596 0.0596 0.0570 0.0590 153,945 +0.00(+3.51%)
Jan 04, 2023 0.0568 0.0573 0.0550 0.0570 45,825 +0.00(+5.17%)
Jan 03, 2023 0.0567 0.0567 0.0525 0.0542 53,352 -0.00(-1.45%)
Dec 30, 2022 0.0555 0.0555 0.0535 0.0550 136,170 -0.00(-0.54%)
Dec 29, 2022 0.0486 0.0562 0.0470 0.0553 1,175,195 +0.01(+22.89%)
Dec 28, 2022 0.0495 0.0495 0.0450 0.0450 139,806 +0.00(+2.27%)
Dec 27, 2022 0.0483 0.0556 0.0440 0.0440 220,310 -0.01(-22.12%)
Dec 23, 2022 0.0536 0.0565 0.0519 0.0565 157,950 +0.00(+2.17%)
Dec 22, 2022 0.0630 0.0630 0.0506 0.0553 220,333 -0.00(-7.06%)
Dec 21, 2022 0.0375 0.0670 0.0349 0.0595 456,538 +0.03(+77.61%)
Dec 20, 2022 0.0297 0.0335 0.0291 0.0335 244,853 +0.00(+13.95%)
Dec 19, 2022 0.0291 0.0320 0.0290 0.0294 176,295 -0.00(-2.00%)
Dec 16, 2022 0.0301 0.0310 0.0300 0.0300 101,850 -0.00(-1.64%)
Dec 15, 2022 0.0286 0.0306 0.0286 0.0305 12,265 +0.00(+2.69%)
Dec 14, 2022 0.0296 0.0300 0.0296 0.0297 6,970 -0.00(-5.11%)
Dec 13, 2022 0.0300 0.0314 0.0290 0.0313 109,285 +0.00(+4.33%)
Dec 12, 2022 0.0336 0.0336 0.0286 0.0300 27,160 -0.00(-9.09%)
Dec 09, 2022 0.0335 0.0335 0.0330 0.0330 14,200 +0.00(+7.49%)
Dec 08, 2022 0.0255 0.0315 0.0255 0.0307 50,451 +0.00(+0.66%)
Dec 07, 2022 0.0300 0.0336 0.0284 0.0305 591,626 -0.00(-9.23%)
Dec 06, 2022 0.0336 0.0341 0.0286 0.0336 251,249 +0.00(+15.46%)
Dec 05, 2022 0.0291 0.0291 0.0291 0.0291 820 +0.00(+0.00%)
Dec 02, 2022 0.0333 0.0341 0.0291 0.0291 84,805 -0.00(-9.63%)
Dec 01, 2022 0.0251 0.0342 0.0251 0.0322 17,276 +0.00(+13.38%)
Nov 30, 2022 0.0313 0.0340 0.0254 0.0284 73,602 -0.00(-6.27%)
Nov 29, 2022 0.0261 0.0314 0.0261 0.0303 97,250 -0.00(-0.66%)
Nov 28, 2022 0.0296 0.0337 0.0296 0.0305 13,606 +0.00(+4.10%)
Nov 25, 2022 0.0350 0.0350 0.0293 0.0293 15,100 -0.00(-2.33%)
Nov 23, 2022 0.0305 0.0306 0.0281 0.0300 91,697 -0.00(-1.96%)
Nov 22, 2022 0.0300 0.0306 0.0255 0.0306 26,818 +0.00(+4.79%)
Nov 21, 2022 0.0290 0.0303 0.0277 0.0292 5,798 +0.00(+0.69%)
Nov 18, 2022 0.0318 0.0320 0.0290 0.0290 117,375 -0.00(-9.09%)
Nov 17, 2022 0.0313 0.0343 0.0313 0.0319 53,872 -0.00(-3.33%)
Nov 16, 2022 0.0349 0.0373 0.0307 0.0330 574,869 -0.00(-13.16%)
Nov 15, 2022 0.0380 0.0380 0.0380 0.0380 33,910 +0.00(+3.83%)
Nov 14, 2022 0.0371 0.0384 0.0366 0.0366 76,601 -0.00(-6.15%)
Nov 11, 2022 0.0421 0.0421 0.0390 0.0390 1,200 -0.00(-0.76%)
Nov 10, 2022 0.0418 0.0418 0.0368 0.0393 58,507 +0.00(+0.51%)
Nov 09, 2022 0.0399 0.0400 0.0364 0.0391 268,292 -0.00(-2.01%)
Nov 08, 2022 0.0385 0.0399 0.0379 0.0399 23,283 +0.00(+5.56%)
Nov 07, 2022 0.0377 0.0399 0.0377 0.0378 13,150 +0.00(+3.56%)
Nov 04, 2022 0.0399 0.0399 0.0362 0.0365 35,107 +0.00(+0.27%)
Nov 02, 2022 0.0364 55 -0.00(-0.27%)
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.