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 -0.0221 (-10.94%)
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 (%)
Oct 29, 2021 0.3620 0.3745 0.3250 0.3358 473,722 +0.02(+5.93%)
Oct 28, 2021 0.2750 0.3174 0.2699 0.3170 237,559 +0.04(+13.30%)
Oct 27, 2021 0.2900 0.3089 0.2747 0.2798 500,772 -0.02(-7.20%)
Oct 26, 2021 0.3811 0.3015 476,947 -0.02(-7.23%)
Oct 25, 2021 0.3450 0.3463 0.3182 0.3250 870,314 -0.03(-9.32%)
Oct 22, 2021 0.3450 0.3734 0.3450 0.3584 192,566 -0.01(-2.42%)
Oct 21, 2021 0.3600 0.3863 0.3600 0.3673 231,583 -0.01(-3.87%)
Oct 20, 2021 0.3894 0.4135 0.3733 0.3821 281,706 +0.01(+1.73%)
Oct 19, 2021 0.3660 0.3890 0.3364 0.3756 302,738 +0.01(+2.09%)
Oct 18, 2021 0.4088 0.4088 0.3633 0.3679 284,304 -0.04(-8.82%)
Oct 15, 2021 0.4176 0.4367 0.3931 0.4035 363,351 -0.01(-2.77%)
Oct 14, 2021 0.4206 0.4375 0.4116 0.4150 357,841 -0.00(-0.62%)
Oct 13, 2021 0.5000 0.5000 0.4097 0.4176 686,446 -0.05(-11.02%)
Oct 12, 2021 0.5450 0.5450 0.4500 0.4693 1,084,108 +0.09(+23.44%)
Oct 11, 2021 0.4113 0.4113 0.3617 0.3802 264,530 -0.01(-3.26%)
Oct 08, 2021 0.4117 0.4174 0.3910 0.3930 354,327 -0.01(-3.44%)
Oct 07, 2021 0.4000 0.4244 0.3900 0.4070 1,176,007 +0.02(+4.20%)
Oct 06, 2021 0.4137 0.4259 0.3516 0.3906 1,031,077 -0.03(-6.64%)
Oct 05, 2021 0.4274 0.4650 0.3968 0.4184 1,453,208 +0.05(+12.11%)
Oct 04, 2021 0.2978 0.3740 0.2780 0.3732 2,053,915 +0.08(+26.51%)
Oct 01, 2021 0.2200 0.2950 0.1850 0.2950 4,036,925 +0.06(+24.63%)
Sep 30, 2021 0.3000 0.3200 0.2358 0.2367 3,670,902 -0.08(-25.33%)
Sep 29, 2021 0.4420 0.4600 0.3075 0.3170 4,027,657 -0.07(-18.24%)
Sep 28, 2021 0.3900 0.3900 0.3320 0.3877 1,253,414 +0.00(+0.73%)
Sep 27, 2021 0.3800 0.4260 0.3360 0.3849 4,562,513 -0.11(-22.43%)
Sep 24, 2021 0.5390 0.5497 0.4855 0.4962 714,608 -0.05(-8.60%)
Sep 23, 2021 0.5530 0.5562 0.5241 0.5429 232,988 -0.01(-1.15%)
Sep 22, 2021 0.5680 0.5680 0.5200 0.5492 501,330 -0.01(-2.45%)
Sep 21, 2021 0.5440 0.5972 0.5400 0.5630 836,897 +0.01(+2.27%)
Sep 20, 2021 0.5100 0.5669 0.4665 0.5505 2,302,912 -0.03(-5.90%)
Sep 17, 2021 0.5634 0.6322 0.5600 0.5850 1,037,571 +0.02(+2.96%)
Sep 16, 2021 0.4381 0.5950 0.4381 0.5682 1,709,203 +0.12(+27.17%)
Sep 15, 2021 0.4860 0.4860 0.4100 0.4468 1,716,589 -0.05(-9.99%)
Sep 14, 2021 0.6000 0.6166 0.4328 0.4964 2,986,751 -0.11(-17.56%)
Sep 13, 2021 0.6792 0.6792 0.5900 0.6021 645,459 -0.05(-6.95%)
Sep 10, 2021 0.6543 0.7000 0.6450 0.6471 180,178 -0.01(-1.85%)
Sep 09, 2021 0.6943 0.7260 0.6593 0.6593 886,762 -0.02(-2.80%)
Sep 08, 2021 0.6950 0.6950 0.6385 0.6783 941,185 +0.02(+3.40%)
Sep 07, 2021 0.7104 0.7104 0.5300 0.6560 3,421,312 -0.01(-1.04%)
Sep 03, 2021 0.7020 0.7680 0.6460 0.6629 2,743,952 -0.12(-15.11%)
Sep 02, 2021 0.9070 0.9700 0.7517 0.7809 4,063,520 -0.15(-16.48%)
Sep 01, 2021 0.9810 0.9810 0.9188 0.9350 328,142 +0.00(+0.04%)
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%)
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.