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

Cielo Waste Solutions Corp (OP: CWSFF )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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, 2021 0.1599 0.1600 0.1534 0.1550 961,900 -0.00(-3.00%)
Dec 30, 2021 0.1551 0.1651 0.1508 0.1598 371,710 -0.02(-10.12%)
Dec 29, 2021 0.1600 0.1778 0.1554 0.1778 1,920,460 +0.02(+10.09%)
Dec 28, 2021 0.1610 0.1650 0.1600 0.1615 97,594 +0.00(+0.31%)
Dec 27, 2021 0.1700 0.1735 0.1601 0.1610 142,478 -0.01(-3.82%)
Dec 23, 2021 0.1673 0.1718 0.1631 0.1674 310,342 -0.00(-0.06%)
Dec 22, 2021 0.1770 0.1789 0.1673 0.1675 395,285 -0.01(-7.46%)
Dec 21, 2021 0.1640 0.1860 0.1586 0.1810 297,553 +0.02(+11.66%)
Dec 20, 2021 0.1628 0.1665 0.1580 0.1621 40,168 -0.00(-0.25%)
Dec 17, 2021 0.1580 0.1760 0.1580 0.1625 78,602 -0.01(-3.68%)
Dec 16, 2021 0.1600 0.1845 0.1565 0.1687 556,681 +0.01(+8.77%)
Dec 15, 2021 0.1506 0.1610 0.1506 0.1551 196,629 -0.00(-0.51%)
Dec 14, 2021 0.1698 0.1714 0.1559 0.1559 107,035 -0.01(-8.29%)
Dec 13, 2021 0.1785 0.1838 0.1640 0.1700 115,830 -0.01(-4.71%)
Dec 10, 2021 0.1929 0.1929 0.1742 0.1784 149,538 -0.01(-5.71%)
Dec 09, 2021 0.1780 0.1909 0.1732 0.1892 167,167 +0.01(+3.61%)
Dec 08, 2021 0.1749 0.1870 0.1700 0.1826 161,476 +0.01(+6.85%)
Dec 07, 2021 0.1820 0.1943 0.1709 0.1709 165,706 -0.02(-9.38%)
Dec 06, 2021 0.1600 0.1886 0.1500 0.1886 299,959 +0.03(+17.87%)
Dec 03, 2021 0.1720 0.1766 0.1553 0.1600 1,335,797 -0.01(-4.48%)
Dec 02, 2021 0.1704 0.1800 0.1600 0.1675 667,486 -0.01(-8.12%)
Dec 01, 2021 0.1950 0.2042 0.1800 0.1823 935,655 -0.02(-8.85%)
Nov 30, 2021 0.2080 0.2096 0.1943 0.2000 299,370 -0.01(-5.93%)
Nov 29, 2021 0.2050 0.2200 0.2050 0.2126 112,037 +0.00(+0.66%)
Nov 26, 2021 0.2067 0.2189 0.2067 0.2112 40,290 -0.01(-3.65%)
Nov 24, 2021 0.2120 0.2324 0.2120 0.2192 122,845 -0.01(-3.94%)
Nov 23, 2021 0.2200 0.2458 0.2197 0.2282 190,562 +0.01(+5.65%)
Nov 22, 2021 0.2184 0.2306 0.2100 0.2160 162,979 +0.00(+0.70%)
Nov 19, 2021 0.2430 0.2430 0.2128 0.2145 262,923 -0.02(-7.50%)
Nov 18, 2021 0.2254 0.2349 0.2280 0.2319 553,705 -0.00(-0.09%)
Nov 17, 2021 0.2314 0.2465 0.2256 0.2321 234,697 -0.00(-1.94%)
Nov 16, 2021 0.2500 0.2570 0.2341 0.2367 701,849 -0.02(-8.96%)
Nov 15, 2021 0.2790 0.2790 0.2450 0.2600 314,716 -0.02(-7.14%)
Nov 12, 2021 0.2800 0.2800 0.2368 0.2800 1,155,093 -0.01(-4.79%)
Nov 11, 2021 0.2900 0.3027 0.2810 0.2941 170,236 +0.01(+2.15%)
Nov 10, 2021 0.3050 0.2860 0.2879 193,725 -0.02(-7.75%)
Nov 09, 2021 0.3192 0.3222 0.3068 0.3121 409,088 -0.01(-2.41%)
Nov 08, 2021 0.3306 0.3383 0.3122 0.3198 461,117 -0.01(-4.22%)
Nov 05, 2021 0.2920 0.3436 0.2920 0.3339 215,460 +0.02(+6.54%)
Nov 04, 2021 0.3010 0.3264 0.3010 0.3134 77,321 -0.00(-0.57%)
Nov 03, 2021 0.3246 0.3306 0.3101 0.3152 144,570 -0.02(-4.83%)
Nov 02, 2021 0.3335 0.3450 0.3217 0.3312 150,516 +0.00(+0.30%)
Nov 01, 2021 0.3516 0.3358 0.3248 0.3302 414,901 -0.01(-1.67%)
Oct 29, 2021 0.3620 0.3745 0.3250 0.3358 473,722 +0.02(+5.93%)
Oct 28, 2021 0.2750 0.3174 0.2699 0.3170 237,559 +0.04(+13.30%)
Oct 27, 2021 0.2900 0.3089 0.2747 0.2798 500,772 -0.02(-7.20%)
Oct 26, 2021 0.3811 0.3015 476,947 -0.02(-7.23%)
Oct 25, 2021 0.3450 0.3463 0.3182 0.3250 870,314 -0.03(-9.32%)
Oct 22, 2021 0.3450 0.3734 0.3450 0.3584 192,566 -0.01(-2.42%)
Oct 21, 2021 0.3600 0.3863 0.3600 0.3673 231,583 -0.01(-3.87%)
Oct 20, 2021 0.3894 0.4135 0.3733 0.3821 281,706 +0.01(+1.73%)
Oct 19, 2021 0.3660 0.3890 0.3364 0.3756 302,738 +0.01(+2.09%)
Oct 18, 2021 0.4088 0.4088 0.3633 0.3679 284,304 -0.04(-8.82%)
Oct 15, 2021 0.4176 0.4367 0.3931 0.4035 363,351 -0.01(-2.77%)
Oct 14, 2021 0.4206 0.4375 0.4116 0.4150 357,841 -0.00(-0.62%)
Oct 13, 2021 0.5000 0.5000 0.4097 0.4176 686,446 -0.05(-11.02%)
Oct 12, 2021 0.5450 0.5450 0.4500 0.4693 1,084,108 +0.09(+23.44%)
Oct 11, 2021 0.4113 0.4113 0.3617 0.3802 264,530 -0.01(-3.26%)
Oct 08, 2021 0.4117 0.4174 0.3910 0.3930 354,327 -0.01(-3.44%)
Oct 07, 2021 0.4000 0.4244 0.3900 0.4070 1,176,007 +0.02(+4.20%)
Oct 06, 2021 0.4137 0.4259 0.3516 0.3906 1,031,077 -0.03(-6.64%)
Oct 05, 2021 0.4274 0.4650 0.3968 0.4184 1,453,208 +0.05(+12.11%)
Oct 04, 2021 0.2978 0.3740 0.2780 0.3732 2,053,915 +0.08(+26.51%)
Oct 01, 2021 0.2200 0.2950 0.1850 0.2950 4,036,925 +0.06(+24.63%)
Sep 30, 2021 0.3000 0.3200 0.2358 0.2367 3,670,902 -0.08(-25.33%)
Sep 29, 2021 0.4420 0.4600 0.3075 0.3170 4,027,657 -0.07(-18.24%)
Sep 28, 2021 0.3900 0.3900 0.3320 0.3877 1,253,414 +0.00(+0.73%)
Sep 27, 2021 0.3800 0.4260 0.3360 0.3849 4,562,513 -0.11(-22.43%)
Sep 24, 2021 0.5390 0.5497 0.4855 0.4962 714,608 -0.05(-8.60%)
Sep 23, 2021 0.5530 0.5562 0.5241 0.5429 232,988 -0.01(-1.15%)
Sep 22, 2021 0.5680 0.5680 0.5200 0.5492 501,330 -0.01(-2.45%)
Sep 21, 2021 0.5440 0.5972 0.5400 0.5630 836,897 +0.01(+2.27%)
Sep 20, 2021 0.5100 0.5669 0.4665 0.5505 2,302,912 -0.03(-5.90%)
Sep 17, 2021 0.5634 0.6322 0.5600 0.5850 1,037,571 +0.02(+2.96%)
Sep 16, 2021 0.4381 0.5950 0.4381 0.5682 1,709,203 +0.12(+27.17%)
Sep 15, 2021 0.4860 0.4860 0.4100 0.4468 1,716,589 -0.05(-9.99%)
Sep 14, 2021 0.6000 0.6166 0.4328 0.4964 2,986,751 -0.11(-17.56%)
Sep 13, 2021 0.6792 0.6792 0.5900 0.6021 645,459 -0.05(-6.95%)
Sep 10, 2021 0.6543 0.7000 0.6450 0.6471 180,178 -0.01(-1.85%)
Sep 09, 2021 0.6943 0.7260 0.6593 0.6593 886,762 -0.02(-2.80%)
Sep 08, 2021 0.6950 0.6950 0.6385 0.6783 941,185 +0.02(+3.40%)
Sep 07, 2021 0.7104 0.7104 0.5300 0.6560 3,421,312 -0.01(-1.04%)
Sep 03, 2021 0.7020 0.7680 0.6460 0.6629 2,743,952 -0.12(-15.11%)
Sep 02, 2021 0.9070 0.9700 0.7517 0.7809 4,063,520 -0.15(-16.48%)
Sep 01, 2021 0.9810 0.9810 0.9188 0.9350 328,142 +0.00(+0.04%)
Aug 31, 2021 0.9000 0.9579 0.8952 0.9346 498,224 +0.03(+3.84%)
Aug 30, 2021 0.9090 0.9430 0.8900 0.9000 440,510 -0.03(-2.95%)
Aug 27, 2021 0.8900 0.9525 0.8900 0.9274 682,455 +0.04(+4.20%)
Aug 26, 2021 0.9417 0.9483 0.8800 0.8900 494,881 -0.05(-5.50%)
Aug 25, 2021 1.050 1.060 0.9396 0.9418 420,931 -0.06(-5.82%)
Aug 24, 2021 0.8258 1.000 0.8258 1.000 466,680 +0.15(+16.96%)
Aug 23, 2021 0.8970 0.8970 0.8300 0.8550 320,905 +0.04(+4.91%)
Aug 20, 2021 0.8610 0.8803 0.8093 0.8150 560,144 -0.07(-7.49%)
Aug 19, 2021 0.8600 0.8833 0.8000 0.8810 182,470 +0.04(+4.97%)
Aug 18, 2021 0.8300 0.8790 0.8200 0.8393 280,789 +0.03(+3.62%)
Aug 17, 2021 0.8800 0.8800 0.7921 0.8100 699,918 -0.08(-8.60%)
Aug 16, 2021 0.9281 0.9281 0.8800 0.8862 506,128 -0.04(-4.71%)
Aug 13, 2021 0.9800 0.9900 0.9229 0.9300 520,868 -0.03(-2.87%)
Aug 12, 2021 1.025 1.025 0.9563 0.9575 267,720 -0.02(-1.80%)
Aug 11, 2021 0.9600 0.9850 0.9600 0.9751 187,898 +0.01(+0.53%)
Aug 10, 2021 1.050 1.050 0.9369 0.9700 450,098 -0.02(-2.02%)
Aug 09, 2021 0.9500 1.030 0.9500 0.9900 237,231 -0.02(-1.98%)
Aug 06, 2021 1.060 1.060 0.9900 1.010 276,852 -0.02(-1.94%)
Aug 05, 2021 0.9600 1.070 0.9600 1.030 182,808 +0.02(+1.98%)
Aug 04, 2021 1.030 1.030 1.000 1.010 197,896 -0.02(-1.82%)
Aug 03, 2021 1.050 1.110 1.020 1.029 281,078 -0.02(-1.56%)
Aug 02, 2021 0.9900 1.130 0.9500 1.045 195,182 -0.01(-0.48%)
Jul 30, 2021 0.9300 1.060 0.9053 1.050 923,705 +0.12(+13.34%)
Jul 29, 2021 0.9728 0.9728 0.9000 0.9264 906,810 -0.05(-5.01%)
Jul 28, 2021 1.030 1.060 0.9513 0.9753 1,007,575 -0.04(-4.38%)
Jul 27, 2021 1.100 1.120 1.010 1.020 717,835 -0.08(-7.69%)
Jul 26, 2021 1.140 1.140 1.100 1.105 216,553 -0.02(-1.34%)
Jul 23, 2021 1.140 1.180 1.105 1.120 525,002 -0.04(-3.45%)
Jul 22, 2021 1.190 1.200 1.130 1.160 488,474 -0.03(-2.52%)
Jul 21, 2021 1.220 1.220 1.170 1.190 348,774 +0.00(+0.00%)
Jul 20, 2021 1.270 1.270 1.160 1.190 334,273 +0.02(+1.71%)
Jul 19, 2021 1.170 1.200 1.080 1.170 804,026 -0.06(-4.88%)
Jul 16, 2021 1.100 1.240 1.100 1.230 845,760 +0.11(+10.18%)
Jul 15, 2021 1.160 1.180 1.090 1.116 1,235,857 -0.06(-5.39%)
Jul 14, 2021 1.260 1.350 1.150 1.180 1,230,105 -0.05(-4.07%)
Jul 13, 2021 1.200 1.320 1.130 1.230 2,470,493 +0.09(+7.89%)
Jul 12, 2021 1.060 1.160 1.060 1.140 1,441,807 +0.09(+8.57%)
Jul 09, 2021 1.010 1.070 0.9609 1.050 954,728 +0.04(+3.96%)
Jul 08, 2021 1.000 1.040 0.9003 1.010 1,000,479 -0.00(-0.05%)
Jul 07, 2021 1.070 1.100 1.000 1.010 934,535 -0.05(-4.67%)
Jul 06, 2021 1.010 1.100 1.000 1.060 2,216,632 +0.16(+17.36%)
Jul 02, 2021 0.8639 0.9032 0.8456 0.9032 460,541 +0.02(+2.23%)
Jul 01, 2021 0.8739 0.8901 0.8500 0.8835 379,222 +0.04(+4.26%)
Jun 30, 2021 0.8500 0.8900 0.8264 0.8474 727,275 -0.00(-0.01%)
Jun 29, 2021 0.8200 0.8751 0.8100 0.8475 962,931 +0.05(+5.65%)
Jun 28, 2021 0.8310 0.8500 0.8000 0.8022 568,951 +0.01(+0.67%)
Jun 25, 2021 0.9000 0.9000 0.7466 0.7969 961,661 -0.05(-6.25%)
Jun 24, 2021 0.9300 1.000 0.8351 0.8500 1,635,164 -0.05(-5.56%)
Jun 23, 2021 0.8200 0.9100 0.7931 0.9000 1,985,015 +0.13(+17.28%)
Jun 22, 2021 0.7128 0.7735 0.6970 0.7674 839,838 +0.05(+7.69%)
Jun 21, 2021 0.7150 0.7510 0.7083 0.7126 674,257 +0.00(+0.61%)
Jun 18, 2021 0.7000 0.7084 0.6790 0.7083 714,914 +0.01(+1.68%)
Jun 17, 2021 0.7290 0.7290 0.6769 0.6966 473,592 -0.03(-4.08%)
Jun 16, 2021 0.7547 0.7558 0.7049 0.7262 647,681 -0.02(-2.80%)
Jun 15, 2021 0.7523 0.7810 0.7299 0.7471 351,237 -0.01(-1.05%)
Jun 14, 2021 0.7600 0.7840 0.7337 0.7550 302,482 +0.01(+0.87%)
Jun 11, 2021 0.7700 0.7702 0.7389 0.7485 471,121 -0.01(-1.51%)
Jun 10, 2021 0.7763 0.7862 0.7554 0.7600 452,863 +0.01(+0.66%)
Jun 09, 2021 0.7831 0.7980 0.7548 0.7550 454,174 -0.03(-4.35%)
Jun 08, 2021 0.8500 0.8500 0.7501 0.7893 768,958 -0.00(-0.34%)
Jun 07, 2021 0.7500 0.7960 0.7450 0.7920 731,499 +0.05(+6.31%)
Jun 04, 2021 0.7420 0.7627 0.7227 0.7450 856,488 +0.05(+6.92%)
Jun 03, 2021 0.6500 0.7027 0.6230 0.6968 693,164 +0.05(+7.20%)
Jun 02, 2021 0.6200 0.6760 0.6200 0.6500 811,037 +0.02(+3.52%)
Jun 01, 2021 0.6351 0.6780 0.6143 0.6279 631,316 -0.00(-0.25%)
May 28, 2021 0.6331 0.6489 0.6101 0.6295 318,581 +0.01(+1.19%)
May 27, 2021 0.6194 0.6663 0.6027 0.6221 799,976 -0.02(-2.35%)
May 26, 2021 0.5990 0.6600 0.5698 0.6371 629,073 +0.03(+4.44%)
May 25, 2021 0.6300 0.6563 0.6093 0.6100 496,673 -0.06(-9.23%)
May 24, 2021 0.6146 0.6800 0.6146 0.6720 394,692 +0.02(+2.58%)
May 21, 2021 0.6781 0.7120 0.6200 0.6551 908,910 -0.02(-2.76%)
May 20, 2021 0.7045 0.7045 0.6600 0.6737 240,162 +0.01(+2.03%)
May 19, 2021 0.7000 0.7100 0.6575 0.6603 532,222 -0.05(-7.68%)
May 18, 2021 0.7400 0.7428 0.7050 0.7152 159,830 -0.01(-2.03%)
May 17, 2021 0.7860 0.7860 0.7118 0.7300 234,124 +0.00(+0.55%)
May 14, 2021 0.6800 0.7442 0.6527 0.7260 586,123 +0.11(+17.29%)
May 13, 2021 0.6201 0.6418 0.5500 0.6190 920,694 -0.02(-3.13%)
May 12, 2021 0.6330 0.6909 0.6300 0.6390 428,265 -0.03(-5.15%)
May 11, 2021 0.7191 0.7262 0.6650 0.6737 888,263 -0.05(-6.95%)
May 10, 2021 0.7735 0.7735 0.7110 0.7240 374,848 -0.01(-1.78%)
May 07, 2021 0.7250 0.7500 0.7114 0.7371 424,624 +0.02(+3.00%)
May 06, 2021 0.7450 0.7618 0.7000 0.7156 653,710 -0.00(-0.61%)
May 05, 2021 0.7270 0.7293 0.7100 0.7200 232,758 -0.01(-0.95%)
May 04, 2021 0.7494 0.7494 0.7180 0.7269 357,377 -0.01(-1.94%)
May 03, 2021 0.7538 0.7538 0.7300 0.7413 262,386 -0.00(-0.50%)
Apr 30, 2021 0.7303 0.7503 0.7100 0.7450 651,100 +0.01(+2.03%)
Apr 29, 2021 0.7296 0.7335 0.7100 0.7302 304,155 +0.01(+1.95%)
Apr 28, 2021 0.6700 0.7293 0.6700 0.7162 249,891 -0.00(-0.29%)
Apr 27, 2021 0.8200 0.8200 0.7010 0.7183 493,687 +0.00(+0.17%)
Apr 26, 2021 0.7826 0.7826 0.6982 0.7171 1,078,498 +0.00(+0.48%)
Apr 23, 2021 0.8037 0.8037 0.6999 0.7137 368,300 -0.00(-0.18%)
Apr 22, 2021 0.7472 0.8425 0.7113 0.7150 244,573 +0.00(+0.44%)
Apr 21, 2021 0.7043 0.7291 0.6787 0.7119 213,100 +0.03(+4.40%)
Apr 20, 2021 0.7100 0.7745 0.6819 0.6819 340,737 -0.05(-6.19%)
Apr 19, 2021 0.7425 0.9244 0.7182 0.7269 804,611 -0.02(-2.31%)
Apr 16, 2021 0.7350 0.7609 0.7300 0.7441 334,000 +0.02(+2.11%)
Apr 15, 2021 0.7302 0.7518 0.7152 0.7287 311,294 +0.00(+0.51%)
Apr 14, 2021 0.7500 0.8000 0.7165 0.7250 934,569 -0.05(-6.74%)
Apr 13, 2021 0.8333 0.8802 0.7521 0.7774 789,402 -0.07(-8.00%)
Apr 12, 2021 0.8167 0.9200 0.8003 0.8450 2,421,616 +0.09(+11.21%)
Apr 09, 2021 0.7900 0.7900 0.7345 0.7598 875,500 +0.03(+4.01%)
Apr 08, 2021 0.7689 0.7689 0.6870 0.7305 671,028 +0.05(+7.44%)
Apr 07, 2021 0.7000 0.7000 0.6500 0.6799 418,791 +0.01(+1.72%)
Apr 06, 2021 0.6412 0.6934 0.6100 0.6684 624,567 +0.01(+1.27%)
Apr 05, 2021 0.6400 0.6724 0.6231 0.6600 501,627 -0.00(-0.42%)
Apr 01, 2021 0.7200 0.7200 0.6300 0.6628 746,000 -0.03(-4.66%)
Mar 31, 2021 0.7345 0.7576 0.6528 0.6952 805,237 -0.02(-2.44%)
Mar 30, 2021 0.7640 0.8013 0.6985 0.7126 764,214 -0.05(-6.40%)
Mar 29, 2021 0.8208 0.8331 0.7519 0.7613 433,188 -0.03(-4.31%)
Mar 26, 2021 0.7281 0.8100 0.7123 0.7956 1,011,000 +0.11(+15.51%)
Mar 25, 2021 0.6200 0.7315 0.5715 0.6888 1,334,815 +0.04(+5.58%)
Mar 24, 2021 0.7453 0.7475 0.6400 0.6524 2,034,833 -0.07(-9.06%)
Mar 23, 2021 0.8192 0.8192 0.7000 0.7174 832,032 -0.10(-12.33%)
Mar 22, 2021 0.8556 0.9100 0.7506 0.8183 1,014,559 +0.01(+1.65%)
Mar 19, 2021 0.9000 0.9098 0.7653 0.8050 1,292,800 -0.04(-5.29%)
Mar 18, 2021 0.8682 0.8932 0.8300 0.8500 1,369,267 -0.02(-1.89%)
Mar 17, 2021 0.9300 0.9300 0.8223 0.8664 1,114,365 -0.08(-8.68%)
Mar 16, 2021 0.9900 1.000 0.9271 0.9488 792,661 -0.00(-0.23%)
Mar 15, 2021 1.000 1.020 0.9400 0.9510 1,100,449 -0.04(-4.42%)
Mar 12, 2021 0.9600 0.9950 0.9056 0.9950 780,700 +0.04(+3.81%)
Mar 11, 2021 0.9850 1.030 0.8500 0.9585 1,530,757 +0.04(+4.77%)
Mar 10, 2021 0.9900 1.140 0.8994 0.9149 2,283,758 -0.05(-4.88%)
Mar 09, 2021 0.8500 1.020 0.8200 0.9618 2,736,048 +0.16(+20.22%)
Mar 08, 2021 0.7920 0.9100 0.7627 0.8000 2,140,039 +0.12(+17.25%)
Mar 05, 2021 0.7379 0.7527 0.5200 0.6823 4,425,900 -0.05(-6.53%)
Mar 04, 2021 0.8430 0.9200 0.7095 0.7300 2,814,053 -0.11(-12.64%)
Mar 03, 2021 0.7600 0.9771 0.6500 0.8356 2,598,138 +0.03(+3.25%)
Mar 02, 2021 1.070 1.110 0.7044 0.8093 9,553,644 -0.21(-20.66%)
Mar 01, 2021 0.9900 1.280 0.8569 1.020 9,706,426 +0.31(+44.13%)
Feb 26, 2021 0.3770 0.7516 0.3615 0.7077 8,955,200 +0.31(+80.03%)
Feb 25, 2021 0.3040 0.4062 0.3033 0.3931 4,893,575 +0.09(+29.61%)
Feb 24, 2021 0.3800 0.3800 0.2900 0.3033 2,084,942 -0.01(-2.79%)
Feb 23, 2021 0.3287 0.3300 0.2550 0.3120 3,510,668 -0.02(-5.05%)
Feb 22, 2021 0.2300 0.3338 0.2237 0.3286 3,660,688 +0.13(+62.67%)
Feb 19, 2021 0.2275 0.2275 0.1841 0.2020 1,070,300 +0.03(+16.49%)
Feb 18, 2021 0.1980 0.2440 0.1734 0.1734 588,426 -0.02(-11.98%)
Feb 17, 2021 0.1885 0.2450 0.1730 0.1970 880,916 +0.01(+4.84%)
Feb 16, 2021 0.2200 0.2293 0.1685 0.1879 1,544,597 +0.02(+13.40%)
Feb 12, 2021 0.1560 0.1657 0.1334 0.1657 802,200 +0.01(+7.60%)
Feb 11, 2021 0.1914 0.1914 0.1370 0.1540 1,097,821 -0.03(-16.76%)
Feb 10, 2021 0.1598 0.2100 0.1596 0.1850 1,851,443 +0.04(+25.85%)
Feb 09, 2021 0.1211 0.1500 0.1211 0.1470 1,238,276 +0.03(+24.68%)
Feb 08, 2021 0.1100 0.1188 0.1070 0.1179 272,671 +0.01(+9.37%)
Feb 05, 2021 0.1184 0.1333 0.1008 0.1078 868,000 +0.00(+1.70%)
Feb 04, 2021 0.0858 0.1060 0.0814 0.1060 1,065,295 +0.03(+34.69%)
Feb 03, 2021 0.0750 0.0869 0.0738 0.0787 1,549,093 +0.01(+10.69%)
Feb 02, 2021 0.0706 0.0711 0.0661 0.0711 187,224 +0.00(+7.56%)
Feb 01, 2021 0.0720 0.0720 0.0658 0.0661 1,670,811 -0.00(-7.03%)
Jan 29, 2021 0.0723 0.0755 0.0652 0.0711 693,700 -0.00(-3.00%)
Jan 28, 2021 0.0710 0.0752 0.0701 0.0733 1,984,634 +0.00(+3.68%)
Jan 27, 2021 0.0795 0.0822 0.0700 0.0707 1,937,844 -0.01(-8.66%)
Jan 26, 2021 0.0740 0.0792 0.0735 0.0774 126,710 -0.00(-0.77%)
Jan 25, 2021 0.0800 0.0800 0.0740 0.0780 2,041,393 -0.00(-1.76%)
Jan 22, 2021 0.0837 0.0837 0.0748 0.0794 124,400 +0.00(+3.66%)
Jan 21, 2021 0.0760 0.0766 0.0760 0.0766 115,500 +0.00(+2.27%)
Jan 20, 2021 0.0749 0.0791 0.0749 0.0749 1,000 +0.01(+11.79%)
Jan 15, 2021 0.0670 0.0670 0.0670 0 +0.00(+1.52%)
Jan 13, 2021 0.0706 0.0706 0.0660 0.0660 68,800 -0.00(-6.52%)
Jan 12, 2021 0.0745 0.0745 0.0706 0.0706 9,200 +0.01(+13.32%)
Jan 07, 2021 0.0623 0.0623 0.0623 0 -0.01(-11.13%)
Jan 06, 2021 0.0701 0.0701 0.0701 0.0701 40,000 +0.00(+1.30%)
Jan 05, 2021 0.0720 0.0720 0.0674 0.0692 23,300 -0.00(-3.22%)
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.