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 UNCHANGED
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 (%)
Jun 30, 2021 0.8500 0.8900 0.8264 0.8474 727,275 -0.00(-0.01%)
Jun 29, 2021 0.8200 0.8751 0.8100 0.8475 962,931 +0.05(+5.65%)
Jun 28, 2021 0.8310 0.8500 0.8000 0.8022 568,951 +0.01(+0.67%)
Jun 25, 2021 0.9000 0.9000 0.7466 0.7969 961,661 -0.05(-6.25%)
Jun 24, 2021 0.9300 1.000 0.8351 0.8500 1,635,164 -0.05(-5.56%)
Jun 23, 2021 0.8200 0.9100 0.7931 0.9000 1,985,015 +0.13(+17.28%)
Jun 22, 2021 0.7128 0.7735 0.6970 0.7674 839,838 +0.05(+7.69%)
Jun 21, 2021 0.7150 0.7510 0.7083 0.7126 674,257 +0.00(+0.61%)
Jun 18, 2021 0.7000 0.7084 0.6790 0.7083 714,914 +0.01(+1.68%)
Jun 17, 2021 0.7290 0.7290 0.6769 0.6966 473,592 -0.03(-4.08%)
Jun 16, 2021 0.7547 0.7558 0.7049 0.7262 647,681 -0.02(-2.80%)
Jun 15, 2021 0.7523 0.7810 0.7299 0.7471 351,237 -0.01(-1.05%)
Jun 14, 2021 0.7600 0.7840 0.7337 0.7550 302,482 +0.01(+0.87%)
Jun 11, 2021 0.7700 0.7702 0.7389 0.7485 471,121 -0.01(-1.51%)
Jun 10, 2021 0.7763 0.7862 0.7554 0.7600 452,863 +0.01(+0.66%)
Jun 09, 2021 0.7831 0.7980 0.7548 0.7550 454,174 -0.03(-4.35%)
Jun 08, 2021 0.8500 0.8500 0.7501 0.7893 768,958 -0.00(-0.34%)
Jun 07, 2021 0.7500 0.7960 0.7450 0.7920 731,499 +0.05(+6.31%)
Jun 04, 2021 0.7420 0.7627 0.7227 0.7450 856,488 +0.05(+6.92%)
Jun 03, 2021 0.6500 0.7027 0.6230 0.6968 693,164 +0.05(+7.20%)
Jun 02, 2021 0.6200 0.6760 0.6200 0.6500 811,037 +0.02(+3.52%)
Jun 01, 2021 0.6351 0.6780 0.6143 0.6279 631,316 -0.00(-0.25%)
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%)
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.