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 (%)
Aug 31, 2021 0.9000 0.9579 0.8952 0.9346 498,224 +0.03(+3.84%)
Aug 30, 2021 0.9090 0.9430 0.8900 0.9000 440,510 -0.03(-2.95%)
Aug 27, 2021 0.8900 0.9525 0.8900 0.9274 682,455 +0.04(+4.20%)
Aug 26, 2021 0.9417 0.9483 0.8800 0.8900 494,881 -0.05(-5.50%)
Aug 25, 2021 1.050 1.060 0.9396 0.9418 420,931 -0.06(-5.82%)
Aug 24, 2021 0.8258 1.000 0.8258 1.000 466,680 +0.15(+16.96%)
Aug 23, 2021 0.8970 0.8970 0.8300 0.8550 320,905 +0.04(+4.91%)
Aug 20, 2021 0.8610 0.8803 0.8093 0.8150 560,144 -0.07(-7.49%)
Aug 19, 2021 0.8600 0.8833 0.8000 0.8810 182,470 +0.04(+4.97%)
Aug 18, 2021 0.8300 0.8790 0.8200 0.8393 280,789 +0.03(+3.62%)
Aug 17, 2021 0.8800 0.8800 0.7921 0.8100 699,918 -0.08(-8.60%)
Aug 16, 2021 0.9281 0.9281 0.8800 0.8862 506,128 -0.04(-4.71%)
Aug 13, 2021 0.9800 0.9900 0.9229 0.9300 520,868 -0.03(-2.87%)
Aug 12, 2021 1.025 1.025 0.9563 0.9575 267,720 -0.02(-1.80%)
Aug 11, 2021 0.9600 0.9850 0.9600 0.9751 187,898 +0.01(+0.53%)
Aug 10, 2021 1.050 1.050 0.9369 0.9700 450,098 -0.02(-2.02%)
Aug 09, 2021 0.9500 1.030 0.9500 0.9900 237,231 -0.02(-1.98%)
Aug 06, 2021 1.060 1.060 0.9900 1.010 276,852 -0.02(-1.94%)
Aug 05, 2021 0.9600 1.070 0.9600 1.030 182,808 +0.02(+1.98%)
Aug 04, 2021 1.030 1.030 1.000 1.010 197,896 -0.02(-1.82%)
Aug 03, 2021 1.050 1.110 1.020 1.029 281,078 -0.02(-1.56%)
Aug 02, 2021 0.9900 1.130 0.9500 1.045 195,182 -0.01(-0.48%)
Jul 30, 2021 0.9300 1.060 0.9053 1.050 923,705 +0.12(+13.34%)
Jul 29, 2021 0.9728 0.9728 0.9000 0.9264 906,810 -0.05(-5.01%)
Jul 28, 2021 1.030 1.060 0.9513 0.9753 1,007,575 -0.04(-4.38%)
Jul 27, 2021 1.100 1.120 1.010 1.020 717,835 -0.08(-7.69%)
Jul 26, 2021 1.140 1.140 1.100 1.105 216,553 -0.02(-1.34%)
Jul 23, 2021 1.140 1.180 1.105 1.120 525,002 -0.04(-3.45%)
Jul 22, 2021 1.190 1.200 1.130 1.160 488,474 -0.03(-2.52%)
Jul 21, 2021 1.220 1.220 1.170 1.190 348,774 +0.00(+0.00%)
Jul 20, 2021 1.270 1.270 1.160 1.190 334,273 +0.02(+1.71%)
Jul 19, 2021 1.170 1.200 1.080 1.170 804,026 -0.06(-4.88%)
Jul 16, 2021 1.100 1.240 1.100 1.230 845,760 +0.11(+10.18%)
Jul 15, 2021 1.160 1.180 1.090 1.116 1,235,857 -0.06(-5.39%)
Jul 14, 2021 1.260 1.350 1.150 1.180 1,230,105 -0.05(-4.07%)
Jul 13, 2021 1.200 1.320 1.130 1.230 2,470,493 +0.09(+7.89%)
Jul 12, 2021 1.060 1.160 1.060 1.140 1,441,807 +0.09(+8.57%)
Jul 09, 2021 1.010 1.070 0.9609 1.050 954,728 +0.04(+3.96%)
Jul 08, 2021 1.000 1.040 0.9003 1.010 1,000,479 -0.00(-0.05%)
Jul 07, 2021 1.070 1.100 1.000 1.010 934,535 -0.05(-4.67%)
Jul 06, 2021 1.010 1.100 1.000 1.060 2,216,632 +0.16(+17.36%)
Jul 02, 2021 0.8639 0.9032 0.8456 0.9032 460,541 +0.02(+2.23%)
Jul 01, 2021 0.8739 0.8901 0.8500 0.8835 379,222 +0.04(+4.26%)
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%)
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.