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 (%)
Sep 18, 2023 0.0374 0 -0.00(-0.53%)
Sep 15, 2023 0.0350 0.0380 0.0350 0.0376 20,937 +0.00(+13.94%)
Sep 14, 2023 0.0329 0.0330 0.0289 0.0330 50,100 +0.00(+0.30%)
Sep 13, 2023 0.0290 0.0329 0.0290 0.0329 35,696 +0.00(+0.00%)
Sep 12, 2023 0.0315 0.0329 0.0257 0.0329 82,617 +0.01(+19.64%)
Sep 11, 2023 0.0250 0.0275 0.0250 0.0275 5,950 -0.00(-5.17%)
Sep 08, 2023 0.0280 0.0290 0.0280 0.0290 34,330 +0.00(+5.84%)
Sep 07, 2023 0.0299 0.0299 0.0274 0.0274 7,035 -0.01(-16.97%)
Sep 06, 2023 0.0330 0.0330 0.0252 0.0330 16,674 +0.01(+18.28%)
Sep 05, 2023 0.0330 0.0330 0.0235 0.0279 154,202 -0.01(-15.45%)
Sep 01, 2023 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+17.44%)
Aug 31, 2023 0.0330 0.0330 0.0263 0.0281 9,774 +0.00(+0.36%)
Aug 30, 2023 0.0330 0.0330 0.0280 0.0280 387,182 -0.00(-5.72%)
Aug 29, 2023 0.0259 0.0297 0.0248 0.0297 104,955 +0.00(+13.79%)
Aug 28, 2023 0.0296 0.0296 0.0261 0.0261 37,000 -0.00(-13.00%)
Aug 25, 2023 0.0247 0.0330 0.0247 0.0300 229,010 +0.00(+8.30%)
Aug 24, 2023 0.0330 0.0330 0.0252 0.0277 75,226 -0.00(-7.97%)
Aug 23, 2023 0.0280 0.0301 0.0280 0.0301 46,362 +0.00(+5.61%)
Aug 22, 2023 0.0330 0.0330 0.0230 0.0285 55,556 +0.00(+2.89%)
Aug 21, 2023 0.0281 0.0281 0.0277 0.0277 1,100 -0.00(-6.73%)
Aug 18, 2023 0.0297 0.0297 0.0277 0.0297 26,627 +0.00(+6.83%)
Aug 17, 2023 0.0230 0.0293 0.0230 0.0278 4,443 +0.00(+4.91%)
Aug 16, 2023 0.0265 0.0265 0.0265 0.0265 5,040 -0.00(-6.03%)
Aug 15, 2023 0.0300 0.0337 0.0282 0.0282 140,775 -0.00(-6.00%)
Aug 14, 2023 0.0301 0.0301 0.0275 0.0300 292,074 -0.00(-0.33%)
Aug 11, 2023 0.0350 0.0350 0.0300 0.0301 127,737 -0.00(-4.75%)
Aug 10, 2023 0.0328 0.0328 0.0316 0.0316 7,548 -0.00(-1.25%)
Aug 09, 2023 0.0308 0.0320 0.0308 0.0320 1,676 +0.00(+6.31%)
Aug 08, 2023 0.0319 0.0324 0.0301 0.0301 8,809 -0.00(-14.00%)
Aug 07, 2023 0.0350 0.0350 0.0350 0.0350 8,117 +0.00(+16.28%)
Aug 04, 2023 0.0301 0.0324 0.0301 0.0301 13,200 +0.00(+0.00%)
Aug 03, 2023 0.0324 0.0324 0.0301 0.0301 20,041 -0.00(-9.34%)
Aug 02, 2023 0.0321 0.0332 0.0301 0.0332 10,118 +0.00(+5.06%)
Aug 01, 2023 0.0350 0.0350 0.0301 0.0316 26,936 -0.00(-7.06%)
Jul 28, 2023 0.0340 60 +0.00(+3.03%)
Jul 27, 2023 0.0313 0.0330 0.0302 0.0330 14,814 +0.00(+3.45%)
Jul 26, 2023 0.0319 0.0319 0.0319 0.0319 2,400 +0.00(+1.92%)
Jul 25, 2023 0.0315 0.0316 0.0301 0.0313 69,050 +0.00(+3.64%)
Jul 24, 2023 0.0318 0.0330 0.0301 0.0302 36,318 -0.00(-9.85%)
Jul 21, 2023 0.0322 0.0335 0.0318 0.0335 27,210 +0.00(+5.35%)
Jul 20, 2023 0.0304 0.0319 0.0304 0.0318 34,240 +0.00(+0.00%)
Jul 19, 2023 0.0318 0.0318 0.0301 0.0318 2,684 -0.00(-1.24%)
Jul 18, 2023 0.0322 0.0322 0.0322 0.0322 20,050 -0.00(-3.88%)
Jul 17, 2023 0.0340 0.0340 0.0327 0.0335 144,000 -0.00(-1.76%)
Jul 14, 2023 0.0340 0.0352 0.0302 0.0341 309,647 +0.00(+3.33%)
Jul 13, 2023 0.0340 0.0340 0.0330 0.0330 4,195 +0.00(+2.17%)
Jul 12, 2023 0.0340 0.0340 0.0323 0.0323 23,158 -0.00(-5.00%)
Jul 11, 2023 0.0323 0.0340 0.0310 0.0340 55,759 +0.00(+2.10%)
Jul 10, 2023 0.0340 0.0340 0.0329 0.0333 48,894 -0.00(-1.77%)
Jul 07, 2023 0.0340 0.0340 0.0323 0.0339 84,633 +0.00(+2.11%)
Jul 06, 2023 0.0332 0.0332 0.0321 0.0332 2,485 +0.00(+2.47%)
Jul 05, 2023 0.0340 0.0340 0.0320 0.0324 22,999 -0.00(-0.61%)
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.