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 (%)
Nov 30, 2020 0.0660 0.0660 0.0660 0.0660 1,500 +0.00(+1.54%)
Nov 24, 2020 0.0650 0.0650 0.0650 0 -0.00(-0.76%)
Nov 23, 2020 0.0701 0.0701 0.0650 0.0655 130,500 -0.01(-9.03%)
Nov 20, 2020 0.0720 0.0749 0.0720 0.0720 157,500 -0.00(-4.00%)
Nov 19, 2020 0.0782 0.0813 0.0749 0.0750 123,587 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Nov 17, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.00(-0.13%)
Nov 16, 2020 0.0750 0.0751 0.0750 0.0751 7,187 -0.01(-10.49%)
Nov 13, 2020 0.0848 0.0852 0.0801 0.0839 9,100 +0.00(+3.07%)
Nov 12, 2020 0.0813 0.0814 0.0810 0.0814 128,347 +0.00(+0.12%)
Nov 11, 2020 0.0833 0.0850 0.0767 0.0813 21,455 +0.00(+0.74%)
Nov 10, 2020 0.0807 0.0807 0.0807 0.0807 1,925 -0.00(-1.59%)
Nov 09, 2020 0.0810 0.0820 0.0700 0.0820 47,400 +0.00(+2.50%)
Nov 06, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+3.90%)
Nov 05, 2020 0.0778 0.0778 0.0770 0.0770 7,600 +0.01(+7.84%)
Nov 04, 2020 0.0714 0.0714 0.0714 0.0714 166 +0.01(+9.51%)
Nov 03, 2020 0.0650 0.0652 0.0650 0.0652 12,000 +0.01(+9.58%)
Oct 29, 2020 0.0595 0.0595 0.0595 0 -0.01(-13.52%)
Oct 27, 2020 0.0688 0.0688 0.0688 0 +0.01(+23.74%)
Oct 26, 2020 0.0591 0.0591 0.0555 0.0556 260,000 -0.01(-17.26%)
Oct 23, 2020 0.0672 0.0672 0.0670 0.0672 19,900 -0.01(-10.04%)
Oct 22, 2020 0.0912 0.1002 0.0747 0.0747 674,873 -0.01(-12.22%)
Oct 21, 2020 0.0815 0.0851 0.0712 0.0851 593,351 +0.02(+26.07%)
Oct 20, 2020 0.0724 0.0724 0.0675 0.0675 110,200 -0.00(-3.57%)
Oct 19, 2020 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-1.41%)
Oct 16, 2020 0.0710 0.0710 0.0710 0.0710 6,000 +0.00(+7.09%)
Oct 15, 2020 0.0688 0.0688 0.0663 0.0663 6,016 +0.01(+19.89%)
Oct 09, 2020 0.0553 0.0553 0.0553 0 +0.01(+10.60%)
Oct 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+2.46%)
Oct 05, 2020 0.0492 0.0492 0.0488 0.0488 2,322 -0.00(-2.40%)
Oct 02, 2020 0.0500 0.0500 0.0500 0.0500 14,500 +0.00(+1.01%)
Sep 29, 2020 0.0495 0.0495 0.0495 0 -0.00(-0.40%)
Sep 28, 2020 0.0497 0.0497 0.0497 0.0497 100 -0.00(-3.87%)
Sep 24, 2020 0.0517 0.0517 0.0517 0 -0.01(-18.07%)
Sep 23, 2020 0.0631 0.0631 0.0631 0.0631 42,500 +0.00(+5.17%)
Sep 22, 2020 0.0664 0.0664 0.0600 0.0600 1,500 +0.01(+17.19%)
Sep 17, 2020 0.0512 0.0512 0.0512 0 -0.00(-3.58%)
Sep 16, 2020 0.0609 0.0609 0.0531 0.0531 25,865 +0.01(+14.19%)
Sep 15, 2020 0.0424 0.0465 0.0424 0.0465 45,900 +0.01(+20.47%)
Sep 14, 2020 0.0386 0.0386 0.0386 0.0386 3,750 -0.00(-3.50%)
Sep 11, 2020 0.0421 0.0421 0.0400 0.0400 48,900 +0.00(+2.56%)
Sep 10, 2020 0.0391 0.0391 0.0390 0.0390 14,800 +0.00(+11.43%)
Sep 08, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Sep 04, 2020 0.0392 0.0392 0.0390 0.0390 10,400 +0.00(+9.24%)
Sep 03, 2020 0.0357 0.0357 0.0357 0.0357 122 +0.00(+1.13%)
Sep 02, 2020 0.0353 0.0353 0.0353 0.0353 6,000 -0.00(-4.34%)
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.