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

Cielo Waste Solutions Corp (OP: CWSFF )

0.1800 -0.0221 (-10.94%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2021 0.0703 0.0725 0.0703 0.0715 210,000 +0.00(+5.15%)
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%)
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.