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 UNCHANGED
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 (%)
May 28, 2021 0.6331 0.6489 0.6101 0.6295 318,581 +0.01(+1.19%)
May 27, 2021 0.6194 0.6663 0.6027 0.6221 799,976 -0.02(-2.35%)
May 26, 2021 0.5990 0.6600 0.5698 0.6371 629,073 +0.03(+4.44%)
May 25, 2021 0.6300 0.6563 0.6093 0.6100 496,673 -0.06(-9.23%)
May 24, 2021 0.6146 0.6800 0.6146 0.6720 394,692 +0.02(+2.58%)
May 21, 2021 0.6781 0.7120 0.6200 0.6551 908,910 -0.02(-2.76%)
May 20, 2021 0.7045 0.7045 0.6600 0.6737 240,162 +0.01(+2.03%)
May 19, 2021 0.7000 0.7100 0.6575 0.6603 532,222 -0.05(-7.68%)
May 18, 2021 0.7400 0.7428 0.7050 0.7152 159,830 -0.01(-2.03%)
May 17, 2021 0.7860 0.7860 0.7118 0.7300 234,124 +0.00(+0.55%)
May 14, 2021 0.6800 0.7442 0.6527 0.7260 586,123 +0.11(+17.29%)
May 13, 2021 0.6201 0.6418 0.5500 0.6190 920,694 -0.02(-3.13%)
May 12, 2021 0.6330 0.6909 0.6300 0.6390 428,265 -0.03(-5.15%)
May 11, 2021 0.7191 0.7262 0.6650 0.6737 888,263 -0.05(-6.95%)
May 10, 2021 0.7735 0.7735 0.7110 0.7240 374,848 -0.01(-1.78%)
May 07, 2021 0.7250 0.7500 0.7114 0.7371 424,624 +0.02(+3.00%)
May 06, 2021 0.7450 0.7618 0.7000 0.7156 653,710 -0.00(-0.61%)
May 05, 2021 0.7270 0.7293 0.7100 0.7200 232,758 -0.01(-0.95%)
May 04, 2021 0.7494 0.7494 0.7180 0.7269 357,377 -0.01(-1.94%)
May 03, 2021 0.7538 0.7538 0.7300 0.7413 262,386 -0.00(-0.50%)
Apr 30, 2021 0.7303 0.7503 0.7100 0.7450 651,100 +0.01(+2.03%)
Apr 29, 2021 0.7296 0.7335 0.7100 0.7302 304,155 +0.01(+1.95%)
Apr 28, 2021 0.6700 0.7293 0.6700 0.7162 249,891 -0.00(-0.29%)
Apr 27, 2021 0.8200 0.8200 0.7010 0.7183 493,687 +0.00(+0.17%)
Apr 26, 2021 0.7826 0.7826 0.6982 0.7171 1,078,498 +0.00(+0.48%)
Apr 23, 2021 0.8037 0.8037 0.6999 0.7137 368,300 -0.00(-0.18%)
Apr 22, 2021 0.7472 0.8425 0.7113 0.7150 244,573 +0.00(+0.44%)
Apr 21, 2021 0.7043 0.7291 0.6787 0.7119 213,100 +0.03(+4.40%)
Apr 20, 2021 0.7100 0.7745 0.6819 0.6819 340,737 -0.05(-6.19%)
Apr 19, 2021 0.7425 0.9244 0.7182 0.7269 804,611 -0.02(-2.31%)
Apr 16, 2021 0.7350 0.7609 0.7300 0.7441 334,000 +0.02(+2.11%)
Apr 15, 2021 0.7302 0.7518 0.7152 0.7287 311,294 +0.00(+0.51%)
Apr 14, 2021 0.7500 0.8000 0.7165 0.7250 934,569 -0.05(-6.74%)
Apr 13, 2021 0.8333 0.8802 0.7521 0.7774 789,402 -0.07(-8.00%)
Apr 12, 2021 0.8167 0.9200 0.8003 0.8450 2,421,616 +0.09(+11.21%)
Apr 09, 2021 0.7900 0.7900 0.7345 0.7598 875,500 +0.03(+4.01%)
Apr 08, 2021 0.7689 0.7689 0.6870 0.7305 671,028 +0.05(+7.44%)
Apr 07, 2021 0.7000 0.7000 0.6500 0.6799 418,791 +0.01(+1.72%)
Apr 06, 2021 0.6412 0.6934 0.6100 0.6684 624,567 +0.01(+1.27%)
Apr 05, 2021 0.6400 0.6724 0.6231 0.6600 501,627 -0.00(-0.42%)
Apr 01, 2021 0.7200 0.7200 0.6300 0.6628 746,000 -0.03(-4.66%)
Mar 31, 2021 0.7345 0.7576 0.6528 0.6952 805,237 -0.02(-2.44%)
Mar 30, 2021 0.7640 0.8013 0.6985 0.7126 764,214 -0.05(-6.40%)
Mar 29, 2021 0.8208 0.8331 0.7519 0.7613 433,188 -0.03(-4.31%)
Mar 26, 2021 0.7281 0.8100 0.7123 0.7956 1,011,000 +0.11(+15.51%)
Mar 25, 2021 0.6200 0.7315 0.5715 0.6888 1,334,815 +0.04(+5.58%)
Mar 24, 2021 0.7453 0.7475 0.6400 0.6524 2,034,833 -0.07(-9.06%)
Mar 23, 2021 0.8192 0.8192 0.7000 0.7174 832,032 -0.10(-12.33%)
Mar 22, 2021 0.8556 0.9100 0.7506 0.8183 1,014,559 +0.01(+1.65%)
Mar 19, 2021 0.9000 0.9098 0.7653 0.8050 1,292,800 -0.04(-5.29%)
Mar 18, 2021 0.8682 0.8932 0.8300 0.8500 1,369,267 -0.02(-1.89%)
Mar 17, 2021 0.9300 0.9300 0.8223 0.8664 1,114,365 -0.08(-8.68%)
Mar 16, 2021 0.9900 1.000 0.9271 0.9488 792,661 -0.00(-0.23%)
Mar 15, 2021 1.000 1.020 0.9400 0.9510 1,100,449 -0.04(-4.42%)
Mar 12, 2021 0.9600 0.9950 0.9056 0.9950 780,700 +0.04(+3.81%)
Mar 11, 2021 0.9850 1.030 0.8500 0.9585 1,530,757 +0.04(+4.77%)
Mar 10, 2021 0.9900 1.140 0.8994 0.9149 2,283,758 -0.05(-4.88%)
Mar 09, 2021 0.8500 1.020 0.8200 0.9618 2,736,048 +0.16(+20.22%)
Mar 08, 2021 0.7920 0.9100 0.7627 0.8000 2,140,039 +0.12(+17.25%)
Mar 05, 2021 0.7379 0.7527 0.5200 0.6823 4,425,900 -0.05(-6.53%)
Mar 04, 2021 0.8430 0.9200 0.7095 0.7300 2,814,053 -0.11(-12.64%)
Mar 03, 2021 0.7600 0.9771 0.6500 0.8356 2,598,138 +0.03(+3.25%)
Mar 02, 2021 1.070 1.110 0.7044 0.8093 9,553,644 -0.21(-20.66%)
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.