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

Cielo Waste Solutions Corp (OP: CWSFF )

0.2023 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 (%)
Dec 31, 2020 0.0680 0.0680 0.0680 10,700 -0.00(-4.23%)
Dec 30, 2020 0.0657 0.0710 0.0657 0.0710 10,700 +0.00(+3.80%)
Dec 29, 2020 0.0684 0.0684 0.0684 0.0684 1,400 -0.01(-10.00%)
Dec 28, 2020 0.0760 0.0760 0.0759 0.0760 25,000 +0.01(+7.95%)
Dec 21, 2020 0.0704 0.0704 0.0704 0 -0.00(-2.90%)
Dec 18, 2020 0.0658 0.0725 0.0658 0.0725 38,000 +0.01(+23.51%)
Dec 17, 2020 0.0587 0.0587 0.0587 10 +0.00(+0.00%)
Dec 16, 2020 0.0629 0.0629 0.0587 0.0587 630 +0.00(+3.71%)
Dec 14, 2020 0.0566 0.0566 0.0566 0 -0.00(-5.67%)
Dec 11, 2020 0.0642 0.0642 0.0600 0.0600 7,300 -0.00(-6.10%)
Dec 10, 2020 0.0639 0.0639 0.0639 0.0639 1,700 +0.00(+0.31%)
Dec 09, 2020 0.0639 0.0639 0.0594 0.0637 15,550 +0.00(+6.17%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+8.11%)
Dec 04, 2020 0.0555 0.0555 0.0555 0.0555 1,500 -0.00(-7.50%)
Dec 03, 2020 0.0613 0.0613 0.0600 0.0600 12,500 -0.01(-7.69%)
Dec 02, 2020 0.0650 0.0650 0.0650 0.0650 11,585 -0.00(-0.91%)
Dec 01, 2020 0.0656 0.0656 0.0656 0.0656 500 -0.00(-0.61%)
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%)
Sep 01, 2020 0.0369 0.0369 0.0369 0.0369 2,800 -0.00(-0.81%)
Aug 31, 2020 0.0372 0.0372 0.0372 0.0372 367 +0.00(+13.76%)
Aug 28, 2020 0.0363 0.0363 0.0327 0.0327 5,100 +0.00(+0.00%)
Aug 27, 2020 0.0327 0.0327 0.0327 0.0327 3,508 +0.00(+11.99%)
Aug 26, 2020 0.0292 0.0292 0.0292 0.0292 122 -0.00(-2.67%)
Aug 25, 2020 0.0300 0.0300 0.0298 0.0300 50,299 +0.00(+16.73%)
Aug 24, 2020 0.0257 0.0257 0.0257 0.0257 100,000 +0.00(+0.78%)
Aug 19, 2020 0.0255 0.0255 0.0255 0 -0.00(-8.60%)
Aug 18, 2020 0.0279 0.0279 0.0279 0.0279 233 -0.00(-7.00%)
Aug 17, 2020 0.0256 0.0300 0.0256 0.0300 5,250 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+17.65%)
Aug 12, 2020 0.0278 0.0278 0.0255 0.0255 30,000 -0.00(-15.00%)
Aug 11, 2020 0.0307 0.0307 0.0300 0.0300 33,200 -0.00(-3.23%)
Aug 10, 2020 0.0310 0.0310 0.0310 0.0310 500 -0.00(-2.21%)
Aug 06, 2020 0.0317 0.0317 0.0317 0 -0.00(-0.94%)
Aug 05, 2020 0.0303 0.0328 0.0288 0.0320 173,500 -0.00(-0.31%)
Aug 04, 2020 0.0321 0.0321 0.0321 0.0321 1,000 -0.00(-0.31%)
Jul 31, 2020 0.0322 0.0322 0.0322 0 +0.00(+0.31%)
Jul 30, 2020 0.0321 0.0321 0.0321 0.0321 2,000 -0.00(-0.62%)
Jul 29, 2020 0.0323 0.0323 0.0323 0.0323 50,000 +0.00(+0.31%)
Jul 27, 2020 0.0322 0.0322 0.0322 0 +0.01(+28.80%)
Jul 22, 2020 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Jul 15, 2020 0.0280 0.0280 0.0280 0 -0.00(-2.10%)
Jul 13, 2020 0.0286 0.0286 0.0286 0 -0.00(-5.61%)
Jul 08, 2020 0.0303 0.0303 0.0303 0 +0.00(+0.00%)
Jul 02, 2020 0.0303 0.0303 0.0303 0 +0.00(+1.00%)
Jun 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-15.73%)
Jun 25, 2020 0.0356 0.0356 0.0330 0.0356 60,000 -0.00(-0.56%)
Jun 24, 2020 0.0313 0.0358 0.0313 0.0358 10,000 +0.00(+12.23%)
Jun 23, 2020 0.0319 0.0319 0.0319 0.0319 10,000 +0.01(+34.60%)
Jun 15, 2020 0.0237 0.0237 0.0237 0 -0.01(-21.00%)
Jun 11, 2020 0.0300 0.0300 0.0300 0 -0.00(-4.76%)
Jun 09, 2020 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Jun 05, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.83%)
Jun 03, 2020 0.0322 0.0322 0.0322 0 +0.00(+7.33%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 23,145 +0.00(+0.33%)
May 29, 2020 0.0299 0.0299 0.0299 0 +0.00(+11.99%)
May 27, 2020 0.0267 0.0267 0.0267 0 -0.00(-10.70%)
May 26, 2020 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+0.34%)
May 22, 2020 0.0299 0.0299 0.0298 0.0298 38,000 +0.00(+0.34%)
May 21, 2020 0.0297 0.0297 0.0297 0.0297 1,000 +0.01(+23.75%)
May 20, 2020 0.0250 0.0250 0.0240 0.0240 100,000 -0.01(-19.73%)
May 13, 2020 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
May 07, 2020 0.0299 0.0299 0.0299 0 +0.00(+19.60%)
May 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-6.02%)
Apr 29, 2020 0.0266 0.0266 0.0266 0 -0.00(-3.62%)
Apr 28, 2020 0.0294 0.0294 0.0276 0.0276 10,100 +0.00(+1.10%)
Apr 22, 2020 0.0273 0.0273 0.0273 0 +0.00(+4.60%)
Apr 17, 2020 0.0261 0.0261 0.0261 0 -0.01(-19.69%)
Apr 13, 2020 0.0325 0.0325 0.0325 0 -0.00(-6.61%)
Apr 07, 2020 0.0348 0.0348 0.0348 0 +0.01(+49.36%)
Apr 06, 2020 0.0233 0.0233 0.0233 0.0233 500 -0.01(-24.60%)
Apr 03, 2020 0.0309 0.0309 0.0309 0.0309 5,400 -0.01(-25.90%)
Apr 02, 2020 0.0417 0.0417 0.0417 20 +0.00(+0.00%)
Apr 01, 2020 0.0704 0.0704 0.0417 0.0417 10,200 +0.00(+0.00%)
Mar 31, 2020 0.0417 0.0417 0.0417 0.0417 100 +0.01(+19.14%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 110,000 -0.01(-16.27%)
Mar 26, 2020 0.0418 0.0418 0.0418 0 +0.00(+4.50%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-9.30%)
Mar 24, 2020 0.0398 0.0441 0.0398 0.0441 10,000 +0.01(+18.55%)
Mar 23, 2020 0.0400 0.0400 0.0372 0.0372 25,300 -0.00(-2.62%)
Mar 20, 2020 0.0382 0.0382 0.0382 0.0382 22,500 +0.00(+13.35%)
Mar 19, 2020 0.0337 0.0337 0.0337 0.0337 2,500 -0.00(-8.17%)
Mar 13, 2020 0.0367 0.0367 0.0367 0 +0.00(+4.56%)
Mar 09, 2020 0.0351 0.0351 0.0351 0 -0.02(-32.50%)
Mar 05, 2020 0.0520 0.0520 0.0520 0 -0.01(-12.01%)
Feb 25, 2020 0.0591 0.0591 0.0591 0 -0.01(-19.15%)
Feb 21, 2020 0.0731 0.0731 0.0731 0 -0.00(-2.79%)
Feb 20, 2020 0.0700 0.0752 0.0700 0.0752 9,448 +0.01(+13.94%)
Feb 19, 2020 0.0700 0.0848 0.0660 0.0660 143,000 -0.01(-9.47%)
Feb 18, 2020 0.0800 0.0800 0.0729 0.0729 7,000 +0.00(+7.21%)
Feb 14, 2020 0.0700 0.0700 0.0680 0.0680 56,000 -0.01(-10.99%)
Feb 11, 2020 0.0764 0.0764 0.0764 0 +0.01(+17.54%)
Feb 03, 2020 0.0650 0.0650 0.0650 0 -0.01(-14.59%)
Jan 28, 2020 0.0761 0.0761 0.0761 0 -0.00(-5.93%)
Jan 27, 2020 0.1321 0.1321 0.0809 0.0809 17,750 -0.01(-8.79%)
Jan 24, 2020 0.0888 0.0950 0.0887 0.0887 151,000 +0.00(+5.85%)
Jan 23, 2020 0.0848 0.0848 0.0838 0.0838 6,900 +0.00(+4.10%)
Jan 21, 2020 0.0805 0.0805 0.0805 0 -0.00(-0.12%)
Jan 17, 2020 0.0806 0.0806 0.0806 0.0806 6,000 +0.00(+2.54%)
Jan 16, 2020 0.0786 0.0786 0.0786 0.0786 542 +0.00(+0.00%)
Jan 15, 2020 0.0815 0.0815 0.0786 0.0786 12,757 +0.01(+15.93%)
Jan 13, 2020 0.0678 0.0678 0.0678 0 +0.01(+13.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.