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, 2023 0.0470 0.0470 0.0450 0.0450 12,843 +0.00(+2.97%)
Mar 30, 2023 0.0432 0.0488 0.0432 0.0437 21,877 -0.01(-10.45%)
Mar 29, 2023 0.0488 0.0488 0.0488 0.0488 7,445 +0.00(+0.00%)
Mar 28, 2023 0.0432 0.0488 0.0432 0.0488 8,114 +0.00(+3.83%)
Mar 27, 2023 0.0474 0.0474 0.0470 0.0470 2,607 -0.00(-0.42%)
Mar 24, 2023 0.0470 0.0481 0.0458 0.0472 43,141 -0.00(-1.67%)
Mar 23, 2023 0.0520 0.0520 0.0480 0.0480 597 +0.00(+0.00%)
Mar 22, 2023 0.0480 0.0500 0.0480 0.0480 22,854 +0.00(+2.13%)
Mar 21, 2023 0.0500 0.0509 0.0470 0.0470 127,907 +0.00(+0.00%)
Mar 20, 2023 0.0461 0.0496 0.0461 0.0470 5,522 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0510 0.0467 0.0470 181,907 -0.00(-6.00%)
Mar 16, 2023 0.0500 0.0508 0.0500 0.0500 12,263 -0.00(-1.57%)
Mar 15, 2023 0.0515 0.0515 0.0500 0.0508 5,187 -0.00(-0.97%)
Mar 14, 2023 0.0553 0.0553 0.0494 0.0513 83,471 +0.00(+2.60%)
Mar 13, 2023 0.0555 0.0555 0.0500 0.0500 34,621 +0.00(+0.81%)
Mar 10, 2023 0.0530 0.0550 0.0496 0.0496 114,522 -0.00(-2.75%)
Mar 09, 2023 0.0530 0.0531 0.0510 0.0510 30,981 -0.00(-2.49%)
Mar 08, 2023 0.0511 0.0523 0.0511 0.0523 2,260 +0.00(+4.60%)
Mar 07, 2023 0.0577 0.0577 0.0500 0.0500 12,910 -0.00(-9.09%)
Mar 06, 2023 0.0540 0.0552 0.0540 0.0550 232,012 +0.00(+0.00%)
Mar 03, 2023 0.0550 0.0550 0.0528 0.0550 340,780 +0.00(+4.96%)
Mar 02, 2023 0.0550 0.0550 0.0524 0.0524 33,080 -0.00(-3.32%)
Mar 01, 2023 0.0542 0.0542 0.0542 0.0542 1,000 +0.00(+4.23%)
Feb 28, 2023 0.0558 0.0558 0.0520 0.0520 4,103 -0.00(-3.17%)
Feb 27, 2023 0.0470 0.0563 0.0470 0.0537 38,984 +0.00(+0.75%)
Feb 24, 2023 0.0531 0.0558 0.0531 0.0533 8,054 +0.00(+5.54%)
Feb 23, 2023 0.0583 0.0583 0.0505 0.0505 64,907 -0.00(-1.37%)
Feb 22, 2023 0.0520 0.0520 0.0512 0.0512 1,351 -0.00(-1.54%)
Feb 21, 2023 0.0555 0.0555 0.0512 0.0520 113,819 +0.00(+1.36%)
Feb 17, 2023 0.0520 0.0563 0.0513 0.0513 16,294 -0.00(-5.52%)
Feb 16, 2023 0.0564 0.0564 0.0521 0.0543 240,228 +0.00(+0.93%)
Feb 15, 2023 0.0561 0.0566 0.0511 0.0538 155,587 -0.00(-4.10%)
Feb 14, 2023 0.0563 0.0563 0.0511 0.0561 36,788 +0.00(+3.89%)
Feb 13, 2023 0.0538 0.0568 0.0536 0.0540 132,518 +0.00(+5.68%)
Feb 10, 2023 0.0511 0.0511 0.0511 0.0511 2,500 -0.00(-3.40%)
Feb 09, 2023 0.0538 0.0538 0.0529 0.0529 14,135 -0.00(-3.29%)
Feb 08, 2023 0.0562 0.0562 0.0512 0.0547 389,331 +0.00(+1.11%)
Feb 07, 2023 0.0558 0.0558 0.0541 0.0541 5,779 -0.00(-1.64%)
Feb 06, 2023 0.0543 0.0560 0.0530 0.0550 37,233 -0.00(-1.61%)
Feb 03, 2023 0.0547 0.0566 0.0525 0.0559 15,492 -0.00(-1.41%)
Feb 02, 2023 0.0530 0.0567 0.0530 0.0567 117,519 +0.00(+1.25%)
Feb 01, 2023 0.0570 0.0570 0.0519 0.0560 674,003 +0.00(+1.82%)
Jan 31, 2023 0.0525 0.0569 0.0525 0.0550 97,244 +0.00(+1.48%)
Jan 30, 2023 0.0570 0.0580 0.0524 0.0542 119,919 -0.00(-5.74%)
Jan 27, 2023 0.0577 0.0589 0.0561 0.0575 74,730 -0.00(-0.69%)
Jan 26, 2023 0.0536 0.0595 0.0536 0.0579 498,020 +0.00(+7.02%)
Jan 25, 2023 0.0558 0.0560 0.0534 0.0541 924,287 -0.00(-3.57%)
Jan 24, 2023 0.0561 0.0568 0.0550 0.0561 165,416 -0.00(-2.77%)
Jan 23, 2023 0.0600 0.0600 0.0577 0.0577 127,132 -0.00(-3.03%)
Jan 20, 2023 0.0575 0.0595 0.0574 0.0595 10,498 +0.00(+4.02%)
Jan 19, 2023 0.0595 0.0595 0.0550 0.0572 146,021 +0.00(+4.00%)
Jan 18, 2023 0.0585 0.0585 0.0550 0.0550 170,661 -0.00(-5.66%)
Jan 17, 2023 0.0510 0.0589 0.0510 0.0583 31,380 +0.00(+4.48%)
Jan 13, 2023 0.0568 0.0568 0.0558 0.0558 25,726 -0.00(-0.36%)
Jan 12, 2023 0.0552 0.0560 0.0552 0.0560 43,006 +0.00(+3.13%)
Jan 11, 2023 0.0545 0.0565 0.0520 0.0543 210,804 -0.00(-4.06%)
Jan 10, 2023 0.0595 0.0595 0.0550 0.0566 1,280,211 -0.00(-2.25%)
Jan 09, 2023 0.0554 0.0599 0.0553 0.0579 44,687 -0.00(-2.85%)
Jan 06, 2023 0.0546 0.0600 0.0546 0.0596 36,975 +0.00(+1.02%)
Jan 05, 2023 0.0596 0.0596 0.0570 0.0590 153,945 +0.00(+3.51%)
Jan 04, 2023 0.0568 0.0573 0.0550 0.0570 45,825 +0.00(+5.17%)
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.