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 (%)
Mar 28, 2024 0.2000 0.2200 0.2000 0.2200 1,794 +0.02(+10.00%)
Mar 26, 2024 0.2000 63 -0.02(-8.68%)
Mar 25, 2024 0.3205 0.3205 0.2000 0.2190 21,602 +0.02(+9.50%)
Mar 22, 2024 0.2501 0.2501 0.2000 0.2000 1,843 -0.15(-42.95%)
Mar 21, 2024 0.3506 0.3506 0.3506 0.3506 200 +0.13(+57.93%)
Mar 20, 2024 0.2220 0.2220 0.2200 0.2220 18,526 +0.01(+4.72%)
Mar 19, 2024 0.2120 0.2120 0.2120 0.2120 349 -0.04(-15.23%)
Mar 13, 2024 0.2501 300 +0.02(+11.11%)
Mar 07, 2024 0.2251 200 +0.05(+25.06%)
Mar 06, 2024 0.1800 0.1800 0.1800 0.1800 5,003 +0.17(+1700.00%)
Jan 26, 2024 0.0100 0 -0.00(-33.33%)
Jan 25, 2024 0.0148 0.0150 0.0148 0.0150 50,024 +0.00(+40.19%)
Jan 24, 2024 0.0160 0.0200 0.0100 0.0107 1,179,208 -0.01(-33.13%)
Jan 23, 2024 0.0235 0.0235 0.0160 0.0160 11,946 +0.00(+0.00%)
Jan 22, 2024 0.0100 0.0160 0.0100 0.0160 9,663 -0.01(-35.48%)
Jan 18, 2024 0.0248 30 -0.00(-8.82%)
Jan 17, 2024 0.0271 0.0280 0.0195 0.0272 150,150 +0.02(+172.00%)
Jan 16, 2024 0.0273 0.0290 0.0100 0.0100 273,794 -0.02(-65.52%)
Jan 12, 2024 0.0180 0.0290 0.0180 0.0290 11,899 +0.01(+45.00%)
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 57,025 +0.00(+0.00%)
Jan 09, 2024 0.0274 0.0290 0.0200 0.0200 36,415 -0.00(-10.71%)
Jan 08, 2024 0.0224 0.0290 0.0224 0.0224 21,729 -0.01(-22.76%)
Jan 05, 2024 0.0230 0.0290 0.0200 0.0290 17,069 +0.00(+0.00%)
Jan 04, 2024 0.0290 0.0290 0.0225 0.0290 80,400 +0.01(+26.09%)
Jan 03, 2024 0.0187 0.0230 0.0178 0.0230 104,785 +0.00(+22.99%)
Jan 02, 2024 0.0200 0.0200 0.0187 0.0187 10,851 -0.00(-18.70%)
Dec 29, 2023 0.0230 0.0230 0.0164 0.0230 79,064 +0.00(+0.88%)
Dec 28, 2023 0.0235 0.0235 0.0180 0.0228 163,273 +0.00(+26.67%)
Dec 27, 2023 0.0180 0.0190 0.0180 0.0180 32,322 -0.00(-4.76%)
Dec 26, 2023 0.0180 0.0290 0.0180 0.0189 19,352 -0.01(-24.40%)
Dec 22, 2023 0.0220 0.0250 0.0171 0.0250 227,925 +0.01(+25.00%)
Dec 21, 2023 0.0250 0.0310 0.0200 0.0200 236,748 -0.00(-16.67%)
Dec 20, 2023 0.0240 0.0240 0.0200 0.0240 59,583 +0.01(+100.00%)
Dec 19, 2023 0.0224 0.0224 0.0120 0.0120 76,177 -0.01(-50.62%)
Dec 18, 2023 0.0243 0.0243 0.0243 0.0243 5,255 -0.01(-22.12%)
Dec 15, 2023 0.0250 0.0339 0.0200 0.0312 86,570 +0.01(+24.80%)
Dec 13, 2023 0.0250 2,000 +0.00(+0.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 4,640 +0.00(+24.38%)
Dec 11, 2023 0.0210 0.0250 0.0201 0.0201 140,915 +0.00(+0.00%)
Dec 08, 2023 0.0221 0.0250 0.0201 0.0201 37,725 -0.00(-19.60%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+24.38%)
Dec 06, 2023 0.0202 0.0300 0.0201 0.0201 297,440 -0.01(-33.00%)
Dec 05, 2023 0.0222 0.0300 0.0222 0.0300 50,233 +0.00(+0.00%)
Dec 04, 2023 0.0220 0.0300 0.0201 0.0300 115,652 +0.01(+36.36%)
Dec 01, 2023 0.0272 0.0272 0.0220 0.0220 48,476 -0.00(-0.45%)
Nov 30, 2023 0.0221 0.0221 0.0221 0.0221 490 -0.01(-34.81%)
Nov 29, 2023 0.0339 0.0350 0.0060 0.0339 61,013 +0.00(+0.00%)
Nov 28, 2023 0.0134 0.0339 0.0134 0.0339 26,260 +0.00(+0.00%)
Nov 27, 2023 0.0350 0.0350 0.0040 0.0339 12,428 +0.03(+816.22%)
Nov 24, 2023 0.0297 0.0350 0.0037 0.0037 1,400 -0.02(-83.98%)
Nov 22, 2023 0.0201 0.0231 0.0201 0.0231 3,800 -0.01(-31.86%)
Nov 20, 2023 0.0339 500 +0.00(+0.00%)
Nov 17, 2023 0.0328 0.0339 0.0252 0.0339 36,337 +0.00(+0.00%)
Nov 16, 2023 0.0550 0.0550 0.0291 0.0339 20,775 -0.01(-15.25%)
Nov 15, 2023 0.0305 0.0400 0.0200 0.0400 121,120 +0.02(+100.00%)
Nov 14, 2023 0.0400 0.3900 0.0003 0.0200 258,194 -0.02(-46.52%)
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%)
Jul 03, 2023 0.0326 0.0326 0.0326 0.0326 2,701 -0.00(-0.61%)
Jun 30, 2023 0.0310 0.0335 0.0310 0.0328 22,898 -0.00(-0.61%)
Jun 29, 2023 0.0330 0.0331 0.0306 0.0330 209,478 -0.00(-5.17%)
Jun 28, 2023 0.0348 0.0348 0.0345 0.0348 1,453 +0.00(+5.45%)
Jun 27, 2023 0.0360 0.0360 0.0300 0.0330 1,096,610 -0.01(-17.29%)
Jun 26, 2023 0.0377 0.0399 0.0377 0.0399 10,792 +0.00(+4.72%)
Jun 23, 2023 0.0437 0.0437 0.0373 0.0381 147,533 -0.00(-9.93%)
Jun 22, 2023 0.0367 0.0423 0.0360 0.0423 6,971 +0.00(+6.55%)
Jun 21, 2023 0.0389 0.0421 0.0373 0.0397 5,363 +0.00(+8.17%)
Jun 20, 2023 0.0380 0.0380 0.0350 0.0367 120,567 +0.00(+0.82%)
Jun 16, 2023 0.0382 0.0382 0.0364 0.0364 115,524 -0.00(-1.62%)
Jun 15, 2023 0.0394 0.0394 0.0370 0.0370 6,169 +0.00(+2.21%)
Jun 14, 2023 0.0355 0.0380 0.0351 0.0362 66,613 -0.00(-0.82%)
Jun 13, 2023 0.0363 0.0379 0.0351 0.0365 17,745 +0.00(+3.99%)
Jun 12, 2023 0.0358 0.0385 0.0351 0.0351 59,135 +0.00(+0.00%)
Jun 09, 2023 0.0363 0.0382 0.0351 0.0351 13,611 -0.00(-6.40%)
Jun 08, 2023 0.0375 0.0375 0.0375 0.0375 144,562 +0.00(+2.18%)
Jun 07, 2023 0.0370 0.0370 0.0367 0.0367 35,119 -0.00(-0.81%)
Jun 06, 2023 0.0378 0.0378 0.0350 0.0370 94,740 +0.00(+5.71%)
Jun 05, 2023 0.0384 0.0384 0.0330 0.0350 28,235 +0.00(+7.03%)
Jun 02, 2023 0.0361 0.0376 0.0327 0.0327 23,048 +0.00(+9.00%)
Jun 01, 2023 0.0380 0.0380 0.0300 0.0300 19,355 -0.01(-21.05%)
May 31, 2023 0.0368 0.0390 0.0292 0.0380 765,338 +0.00(+5.56%)
May 30, 2023 0.0372 0.0372 0.0328 0.0360 18,409 -0.00(-2.44%)
May 26, 2023 0.0371 0.0371 0.0360 0.0369 182,682 +0.00(+2.50%)
May 25, 2023 0.0364 0.0392 0.0360 0.0360 22,293 -0.00(-3.23%)
May 24, 2023 0.0368 0.0372 0.0360 0.0372 92,418 -0.00(-6.77%)
May 23, 2023 0.0350 0.0399 0.0350 0.0399 113,680 +0.00(+6.40%)
May 22, 2023 0.0375 0.0375 0.0375 0.0375 2,655 +0.00(+3.59%)
May 19, 2023 0.0350 0.0389 0.0350 0.0362 11,357 +0.00(+0.56%)
May 18, 2023 0.0442 0.0442 0.0350 0.0360 16,862 -0.00(-4.76%)
May 17, 2023 0.0399 0.0400 0.0350 0.0378 231,266 -0.00(-2.83%)
May 16, 2023 0.0400 0.0419 0.0389 0.0389 94,952 -0.00(-2.75%)
May 15, 2023 0.0330 0.0411 0.0330 0.0400 343,833 -0.00(-2.91%)
May 12, 2023 0.0426 0.0431 0.0389 0.0412 87,581 -0.00(-2.37%)
May 11, 2023 0.0430 0.0449 0.0422 0.0422 238,162 -0.00(-1.86%)
May 10, 2023 0.0450 0.0450 0.0430 0.0430 341,671 -0.00(-4.23%)
May 09, 2023 0.0414 0.0449 0.0410 0.0449 39,842 +0.00(+1.81%)
May 08, 2023 0.0449 0.0449 0.0430 0.0441 33,222 -0.00(-1.78%)
May 05, 2023 0.0434 0.0449 0.0403 0.0449 12,577 +0.00(+8.72%)
May 04, 2023 0.0410 0.0423 0.0400 0.0413 230,230 -0.00(-2.36%)
May 03, 2023 0.0480 0.0480 0.0403 0.0423 33,144 -0.00(-4.94%)
May 02, 2023 0.0426 0.0445 0.0400 0.0445 7,130 +0.00(+4.46%)
May 01, 2023 0.0401 0.0444 0.0401 0.0426 22,705 -0.00(-3.40%)
Apr 28, 2023 0.0480 0.0480 0.0435 0.0441 13,609 -0.00(-1.56%)
Apr 27, 2023 0.0431 0.0448 0.0424 0.0448 55,122 -0.00(-6.08%)
Apr 26, 2023 0.0482 0.0482 0.0436 0.0477 27,090 +0.01(+19.25%)
Apr 25, 2023 0.0420 0.0460 0.0395 0.0400 92,491 -0.00(-6.98%)
Apr 24, 2023 0.0480 0.0480 0.0430 0.0430 302,707 -0.00(-4.44%)
Apr 21, 2023 0.0450 0.0470 0.0438 0.0450 69,926 -0.00(-4.26%)
Apr 20, 2023 0.0483 0.0520 0.0450 0.0470 18,525 +0.00(+4.44%)
Apr 19, 2023 0.0470 0.0470 0.0450 0.0450 1,005 -0.00(-6.05%)
Apr 18, 2023 0.0471 0.0479 0.0450 0.0479 2,756 +0.00(+2.57%)
Apr 17, 2023 0.0449 0.0467 0.0449 0.0467 3,163 +0.00(+0.00%)
Apr 14, 2023 0.0488 0.0488 0.0448 0.0467 65,001 -0.00(-2.71%)
Apr 13, 2023 0.0460 0.0494 0.0441 0.0480 302,229 -0.00(-2.04%)
Apr 12, 2023 0.0489 0.0490 0.0461 0.0490 87,968 +0.00(+2.08%)
Apr 11, 2023 0.0470 0.0489 0.0467 0.0480 51,350 +0.00(+2.13%)
Apr 10, 2023 0.0440 0.0490 0.0440 0.0470 14,389 +0.00(+2.40%)
Apr 06, 2023 0.0470 0.0489 0.0450 0.0459 108,233 -0.00(-3.57%)
Apr 05, 2023 0.0476 0.0476 0.0476 0.0476 56,332 +0.00(+0.42%)
Apr 04, 2023 0.0450 0.0491 0.0450 0.0474 52,390 +0.00(+5.33%)
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.