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 (%)
Sep 30, 2022 0.0485 0.0485 0.0450 0.0461 229,978 -0.00(-4.95%)
Sep 29, 2022 0.0485 0.0511 0.0485 0.0485 141,165 -0.00(-3.58%)
Sep 28, 2022 0.0500 0.0503 0.0485 0.0503 12,900 +0.00(+2.65%)
Sep 27, 2022 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-2.39%)
Sep 26, 2022 0.0503 0.0503 0.0485 0.0502 27,533 +0.00(+0.00%)
Sep 23, 2022 0.0502 0.0502 0.0502 0.0502 8,000 +0.00(+3.51%)
Sep 22, 2022 0.0481 0.0502 0.0481 0.0485 10,350 -0.00(-3.58%)
Sep 21, 2022 0.0502 0.0507 0.0499 0.0503 14,400 +0.00(+0.20%)
Sep 20, 2022 0.0485 0.0502 0.0485 0.0502 21,180 +0.00(+0.80%)
Sep 19, 2022 0.0499 0.0516 0.0485 0.0498 37,474 +0.00(+2.26%)
Sep 16, 2022 0.0507 0.0507 0.0484 0.0487 862,590 -0.00(-3.56%)
Sep 15, 2022 0.0505 0.0505 0.0486 0.0505 9,100 +0.00(+1.00%)
Sep 14, 2022 0.0460 0.0532 0.0460 0.0500 21,038 -0.00(-4.03%)
Sep 13, 2022 0.0508 0.0521 0.0490 0.0521 1,114,516 -0.00(-4.58%)
Sep 12, 2022 0.0460 0.0546 0.0460 0.0546 1,158,868 +0.00(+9.20%)
Sep 09, 2022 0.0534 0.0534 0.0500 0.0500 9,200 +0.00(+0.00%)
Sep 08, 2022 0.0520 0.0540 0.0500 0.0500 221,658 -0.00(-3.10%)
Sep 07, 2022 0.0444 0.0516 0.0444 0.0516 81,838 +0.00(+3.20%)
Sep 06, 2022 0.0530 0.0530 0.0500 0.0500 41,834 -0.00(-2.53%)
Sep 02, 2022 0.0511 0.0524 0.0505 0.0513 13,128 +0.00(+1.58%)
Sep 01, 2022 0.0511 0.0511 0.0504 0.0505 16,200 +0.00(+0.00%)
Aug 31, 2022 0.0521 0.0545 0.0500 0.0505 669,255 -0.00(-7.34%)
Aug 30, 2022 0.0610 0.0610 0.0500 0.0545 85,302 -0.00(-6.68%)
Aug 29, 2022 0.0556 0.0584 0.0516 0.0584 12,700 +0.01(+11.66%)
Aug 26, 2022 0.0552 0.0580 0.0523 0.0523 92,100 -0.00(-7.60%)
Aug 25, 2022 0.0550 0.0589 0.0550 0.0566 51,500 +0.00(+0.89%)
Aug 24, 2022 0.0556 0.0561 0.0556 0.0561 3,800 +0.00(+0.18%)
Aug 23, 2022 0.0564 0.0564 0.0560 0.0560 2,115 +0.00(+8.74%)
Aug 22, 2022 0.0523 0.0525 0.0515 0.0515 4,802 -0.00(-4.63%)
Aug 19, 2022 0.0528 0.0660 0.0500 0.0540 106,330 -0.00(-6.57%)
Aug 18, 2022 0.0600 0.0600 0.0548 0.0578 97,937 +0.00(+1.76%)
Aug 17, 2022 0.0581 0.0581 0.0563 0.0568 91,762 +0.00(+0.53%)
Aug 16, 2022 0.0620 0.0720 0.0557 0.0565 457,144 -0.01(-10.88%)
Aug 15, 2022 0.0766 0.0772 0.0592 0.0634 426,083 -0.02(-19.75%)
Aug 12, 2022 0.0827 0.0827 0.0752 0.0790 199,136 +0.00(+2.86%)
Aug 11, 2022 0.0796 0.0880 0.0747 0.0768 1,189,180 +0.00(+1.32%)
Aug 10, 2022 0.0740 0.0782 0.0588 0.0758 1,985,105 +0.01(+23.86%)
Aug 09, 2022 0.0615 0.0639 0.0612 0.0612 53,757 -0.00(-4.23%)
Aug 08, 2022 0.0583 0.0639 0.0538 0.0639 1,068,115 +0.01(+9.98%)
Aug 05, 2022 0.0532 0.0585 0.0532 0.0581 134,067 +0.00(+5.64%)
Aug 04, 2022 0.0583 0.0583 0.0539 0.0550 79,956 -0.00(-5.50%)
Aug 03, 2022 0.0590 0.0590 0.0499 0.0582 264,003 +0.01(+13.01%)
Aug 02, 2022 0.0488 0.0515 0.0471 0.0515 85,676 +0.00(+5.75%)
Aug 01, 2022 0.0511 0.0582 0.0479 0.0487 188,900 -0.00(-4.51%)
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%)
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.