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 (%)
Jul 29, 2022 0.0490 0.0516 0.0479 0.0510 81,703 +0.00(+0.00%)
Jul 28, 2022 0.0590 0.0590 0.0506 0.0510 28,102 +0.00(+0.20%)
Jul 27, 2022 0.0504 0.0509 0.0504 0.0509 18,701 +0.00(+1.80%)
Jul 26, 2022 0.0500 0.0510 0.0498 0.0500 16,650 -0.00(-2.91%)
Jul 25, 2022 0.0461 0.0515 0.0461 0.0515 8,445 +0.00(+4.25%)
Jul 22, 2022 0.0460 0.0510 0.0460 0.0494 170,210 -0.00(-3.14%)
Jul 21, 2022 0.0540 0.0543 0.0510 0.0510 95,420 -0.00(-3.41%)
Jul 20, 2022 0.0520 0.0550 0.0500 0.0528 142,758 +0.00(+3.53%)
Jul 19, 2022 0.0539 0.0539 0.0510 0.0510 163,290 -0.00(-1.92%)
Jul 18, 2022 0.0522 0.0547 0.0520 0.0520 30,900 +0.00(+4.21%)
Jul 15, 2022 0.0468 0.0499 0.0461 0.0499 115,545 -0.00(-1.38%)
Jul 14, 2022 0.0514 0.0542 0.0477 0.0506 64,678 -0.00(-5.95%)
Jul 13, 2022 0.0490 0.0547 0.0461 0.0538 364,454 +0.00(+6.32%)
Jul 12, 2022 0.0500 0.0507 0.0490 0.0506 34,800 -0.00(-2.13%)
Jul 11, 2022 0.0600 0.0628 0.0517 0.0517 163,555 -0.00(-5.31%)
Jul 08, 2022 0.0500 0.0548 0.0490 0.0546 368,642 +0.00(+7.06%)
Jul 07, 2022 0.0519 0.0545 0.0494 0.0510 120,150 -0.00(-1.92%)
Jul 06, 2022 0.0583 0.0583 0.0473 0.0520 492,763 -0.01(-10.65%)
Jul 05, 2022 0.0522 0.0582 0.0493 0.0582 192,281 +0.00(+0.34%)
Jul 01, 2022 0.0603 0.0603 0.0571 0.0580 12,535 -0.00(-3.33%)
Jun 30, 2022 0.0700 0.0700 0.0600 0.0600 155,732 -0.00(-3.38%)
Jun 29, 2022 0.0710 0.0710 0.0621 0.0621 27,500 -0.01(-14.93%)
Jun 28, 2022 0.0824 0.0824 0.0730 0.0730 67,811 -0.00(-5.07%)
Jun 27, 2022 0.0690 0.0798 0.0688 0.0769 176,946 +0.01(+11.94%)
Jun 24, 2022 0.0690 0.0736 0.0654 0.0687 129,531 +0.00(+4.89%)
Jun 23, 2022 0.0656 0.0693 0.0618 0.0655 42,925 +0.00(+5.48%)
Jun 22, 2022 0.0790 0.0790 0.0620 0.0621 186,267 -0.01(-13.75%)
Jun 21, 2022 0.0702 0.0757 0.0610 0.0720 370,850 +0.01(+18.81%)
Jun 17, 2022 0.0500 0.0607 0.0500 0.0606 336,789 +0.01(+15.43%)
Jun 16, 2022 0.0580 0.0580 0.0484 0.0525 241,682 -0.01(-15.46%)
Jun 15, 2022 0.0675 0.0675 0.0550 0.0621 334,743 +0.00(+0.16%)
Jun 14, 2022 0.0700 0.0746 0.0620 0.0620 169,162 -0.01(-13.29%)
Jun 13, 2022 0.0535 0.0825 0.0535 0.0715 475,004 -0.04(-35.06%)
Jun 10, 2022 0.1113 0.1137 0.1090 0.1101 60,253 +0.00(+0.00%)
Jun 09, 2022 0.1151 0.1165 0.1101 0.1101 126,997 -0.01(-5.57%)
Jun 08, 2022 0.1166 0.1234 0.1151 0.1166 91,804 -0.00(-0.93%)
Jun 07, 2022 0.1234 0.1313 0.1150 0.1177 243,039 -0.01(-4.31%)
Jun 06, 2022 0.1380 0.1494 0.1140 0.1230 319,052 -0.02(-11.51%)
Jun 03, 2022 0.1410 0.1438 0.1388 0.1390 130,678 -0.01(-4.40%)
Jun 02, 2022 0.1412 0.1458 0.1412 0.1454 119,634 +0.00(+0.55%)
Jun 01, 2022 0.1520 0.1520 0.1400 0.1446 584,626 -0.00(-3.08%)
May 31, 2022 0.1660 0.1660 0.1410 0.1492 53,918 +0.01(+5.37%)
May 27, 2022 0.1443 0.1460 0.1411 0.1416 54,641 -0.00(-0.98%)
May 26, 2022 0.1426 0.1447 0.1410 0.1430 9,880 +0.00(+0.07%)
May 25, 2022 0.1479 0.1489 0.1381 0.1429 819,371 -0.01(-4.73%)
May 24, 2022 0.1620 0.1620 0.1500 0.1500 933,298 -0.02(-9.09%)
May 23, 2022 0.1371 0.1762 0.1371 0.1650 45,520 +0.01(+9.27%)
May 20, 2022 0.1611 0.1611 0.1499 0.1510 37,137 -0.01(-4.01%)
May 19, 2022 0.1550 0.1581 0.1550 0.1573 154,807 +0.01(+6.00%)
May 18, 2022 0.1568 0.1568 0.1450 0.1484 19,143 +0.00(+2.49%)
May 17, 2022 0.1401 0.1448 0.1397 0.1448 180,318 +0.00(+3.43%)
May 16, 2022 0.1390 0.1439 0.1299 0.1400 55,791 +0.00(+0.57%)
May 13, 2022 0.1412 0.1460 0.1376 0.1392 339,656 -0.00(-0.57%)
May 12, 2022 0.1370 0.1630 0.1300 0.1400 359,557 -0.02(-10.08%)
May 11, 2022 0.1380 0.1652 0.1380 0.1557 114,113 +0.01(+6.50%)
May 10, 2022 0.1340 0.1515 0.1340 0.1462 205,793 +0.02(+11.60%)
May 09, 2022 0.1565 0.1600 0.1310 0.1310 106,216 -0.03(-16.83%)
May 06, 2022 0.1673 0.1673 0.1542 0.1575 43,722 -0.01(-3.26%)
May 05, 2022 0.1715 0.1720 0.1589 0.1628 832,383 -0.01(-6.54%)
May 04, 2022 0.1786 0.1805 0.1700 0.1742 488,013 -0.01(-3.60%)
May 03, 2022 0.1884 0.1916 0.1780 0.1807 290,560 -0.01(-3.06%)
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.