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

Cielo Waste Solutions Corp (OP: CWSFF )

0.2450 +0.0100 (+4.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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, 2022 0.2230 0.2570 0.2230 0.2454 72,536 +0.01(+2.25%)
Mar 30, 2022 0.2420 0.2420 0.2352 0.2400 53,487 +0.01(+2.13%)
Mar 29, 2022 0.2399 0.2455 0.2350 0.2350 53,638 -0.01(-3.33%)
Mar 28, 2022 0.2475 0.2475 0.2362 0.2431 7,790 -0.01(-2.05%)
Mar 25, 2022 0.2400 0.2504 0.2373 0.2482 68,475 +0.01(+3.42%)
Mar 24, 2022 0.2348 0.2484 0.2348 0.2400 53,624 -0.01(-2.04%)
Mar 23, 2022 0.2537 0.2599 0.2427 0.2450 74,751 -0.01(-3.96%)
Mar 22, 2022 0.2466 0.2635 0.2455 0.2551 342,940 +0.00(+1.43%)
Mar 21, 2022 0.3020 0.3041 0.2501 0.2515 480,567 -0.05(-16.03%)
Mar 18, 2022 0.2630 0.3219 0.2577 0.2995 3,545,059 +0.04(+14.27%)
Mar 17, 2022 0.2300 0.2621 0.2212 0.2621 751,687 +0.04(+16.49%)
Mar 16, 2022 0.2174 0.2292 0.2133 0.2250 139,107 +0.01(+6.53%)
Mar 15, 2022 0.2150 0.2150 0.2087 0.2112 5,675 -0.00(-1.77%)
Mar 14, 2022 0.2200 0.2200 0.2150 0.2150 135,212 -0.00(-2.09%)
Mar 11, 2022 0.2247 0.2292 0.2196 0.2196 149,860 -0.00(-0.18%)
Mar 10, 2022 0.2209 0.2440 0.2200 0.2200 106,615 -0.01(-4.93%)
Mar 09, 2022 0.2220 0.2316 0.2105 0.2314 42,461 +0.01(+4.23%)
Mar 08, 2022 0.2030 0.2221 0.1910 0.2220 176,353 +0.01(+2.30%)
Mar 07, 2022 0.2226 0.2379 0.2140 0.2170 130,222 -0.02(-7.23%)
Mar 04, 2022 0.2447 0.2447 0.2250 0.2339 322,986 -0.01(-5.38%)
Mar 03, 2022 0.2410 0.2520 0.2404 0.2472 22,079 +0.01(+2.62%)
Mar 02, 2022 0.2393 0.2518 0.2389 0.2409 102,401 -0.01(-3.25%)
Mar 01, 2022 0.2468 0.2556 0.2381 0.2490 137,146 -0.00(-0.28%)
Feb 28, 2022 0.2597 0.2597 0.2465 0.2497 66,946 -0.00(-1.50%)
Feb 25, 2022 0.2543 0.2631 0.2485 0.2535 278,419 +0.00(+0.88%)
Feb 24, 2022 0.2431 0.2513 0.2326 0.2513 665,002 -0.01(-2.52%)
Feb 23, 2022 0.2460 0.2612 0.2421 0.2578 81,705 -0.00(-0.19%)
Feb 22, 2022 0.2650 0.2688 0.2586 0.2583 114,108 -0.01(-4.23%)
Feb 18, 2022 0.2697 0 +0.00(+1.09%)
Feb 17, 2022 0.2633 0.2683 0.2600 0.2668 78,604 -0.00(-0.26%)
Feb 16, 2022 0.2698 0.2715 0.2635 0.2675 60,055 +0.00(+0.53%)
Feb 15, 2022 0.2700 0.2740 0.2648 0.2661 27,213 +0.00(+0.30%)
Feb 14, 2022 0.2653 0.2704 0.2621 0.2653 187,056 -0.01(-2.71%)
Feb 11, 2022 0.2763 0.2869 0.2701 0.2727 152,581 -0.00(-0.11%)
Feb 10, 2022 0.2800 0.2953 0.2688 0.2730 154,643 -0.02(-6.79%)
Feb 09, 2022 0.2909 0.2980 0.2909 0.2929 83,713 -0.01(-2.30%)
Feb 08, 2022 0.3120 0.3146 0.2920 0.2998 750,031 -0.01(-2.98%)
Feb 07, 2022 0.2943 0.3120 0.2825 0.3090 423,616 +0.03(+9.65%)
Feb 04, 2022 0.2760 0.2983 0.2753 0.2818 277,605 +0.01(+2.36%)
Feb 03, 2022 0.2568 0.2863 0.2753 478,072 +0.02(+6.87%)
Feb 02, 2022 0.2599 0.2622 0.2552 0.2576 51,430 -0.00(-1.15%)
Feb 01, 2022 0.2598 0.2656 0.2511 0.2606 457,453 +0.00(+0.27%)
Jan 31, 2022 0.2463 0.2625 0.2463 0.2599 125,032 +0.01(+5.35%)
Jan 28, 2022 0.2452 0.2477 0.2423 0.2467 57,245 +0.01(+4.93%)
Jan 27, 2022 0.2500 0.2518 0.2351 0.2351 62,962 -0.01(-3.13%)
Jan 26, 2022 0.2510 0.2705 0.2427 0.2427 104,743 -0.01(-2.92%)
Jan 25, 2022 0.2300 0.2555 0.2210 0.2500 79,815 +0.03(+13.17%)
Jan 24, 2022 0.2030 0.2262 0.1902 0.2209 269,696 -0.00(-0.90%)
Jan 21, 2022 0.2304 0.2511 0.2200 0.2229 229,539 -0.03(-11.34%)
Jan 20, 2022 0.2830 0.2830 0.2500 0.2514 96,129 -0.01(-4.70%)
Jan 19, 2022 0.3255 0.3255 0.2515 0.2638 233,891 -0.03(-11.48%)
Jan 18, 2022 0.3250 0.3405 0.2901 0.2980 630,201 +0.02(+8.36%)
Jan 14, 2022 0.2750 0 +0.03(+14.11%)
Jan 13, 2022 0.2310 0.2487 0.2300 0.2410 245,837 +0.01(+4.24%)
Jan 12, 2022 0.2500 0.2596 0.2271 0.2312 258,708 -0.02(-7.22%)
Jan 11, 2022 0.2015 0.2600 0.1976 0.2492 710,709 +0.06(+31.23%)
Jan 10, 2022 0.1850 0.1900 0.1769 0.1899 266,982 +0.01(+5.50%)
Jan 07, 2022 0.1602 0.1800 0.1602 0.1800 152,702 +0.01(+7.46%)
Jan 06, 2022 0.1685 0.1697 0.1601 0.1675 101,454 +0.01(+4.56%)
Jan 05, 2022 0.1700 0.1818 0.1602 0.1602 112,483 +0.00(+0.38%)
Jan 04, 2022 0.1500 0.1617 0.1500 0.1596 50,581 +0.01(+5.00%)
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.