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, 2022 0.0521 0.0545 0.0500 0.0505 669,255 -0.00(-7.34%)
Aug 30, 2022 0.0610 0.0610 0.0500 0.0545 85,302 -0.00(-6.68%)
Aug 29, 2022 0.0556 0.0584 0.0516 0.0584 12,700 +0.01(+11.66%)
Aug 26, 2022 0.0552 0.0580 0.0523 0.0523 92,100 -0.00(-7.60%)
Aug 25, 2022 0.0550 0.0589 0.0550 0.0566 51,500 +0.00(+0.89%)
Aug 24, 2022 0.0556 0.0561 0.0556 0.0561 3,800 +0.00(+0.18%)
Aug 23, 2022 0.0564 0.0564 0.0560 0.0560 2,115 +0.00(+8.74%)
Aug 22, 2022 0.0523 0.0525 0.0515 0.0515 4,802 -0.00(-4.63%)
Aug 19, 2022 0.0528 0.0660 0.0500 0.0540 106,330 -0.00(-6.57%)
Aug 18, 2022 0.0600 0.0600 0.0548 0.0578 97,937 +0.00(+1.76%)
Aug 17, 2022 0.0581 0.0581 0.0563 0.0568 91,762 +0.00(+0.53%)
Aug 16, 2022 0.0620 0.0720 0.0557 0.0565 457,144 -0.01(-10.88%)
Aug 15, 2022 0.0766 0.0772 0.0592 0.0634 426,083 -0.02(-19.75%)
Aug 12, 2022 0.0827 0.0827 0.0752 0.0790 199,136 +0.00(+2.86%)
Aug 11, 2022 0.0796 0.0880 0.0747 0.0768 1,189,180 +0.00(+1.32%)
Aug 10, 2022 0.0740 0.0782 0.0588 0.0758 1,985,105 +0.01(+23.86%)
Aug 09, 2022 0.0615 0.0639 0.0612 0.0612 53,757 -0.00(-4.23%)
Aug 08, 2022 0.0583 0.0639 0.0538 0.0639 1,068,115 +0.01(+9.98%)
Aug 05, 2022 0.0532 0.0585 0.0532 0.0581 134,067 +0.00(+5.64%)
Aug 04, 2022 0.0583 0.0583 0.0539 0.0550 79,956 -0.00(-5.50%)
Aug 03, 2022 0.0590 0.0590 0.0499 0.0582 264,003 +0.01(+13.01%)
Aug 02, 2022 0.0488 0.0515 0.0471 0.0515 85,676 +0.00(+5.75%)
Aug 01, 2022 0.0511 0.0582 0.0479 0.0487 188,900 -0.00(-4.51%)
Jul 29, 2022 0.0490 0.0516 0.0479 0.0510 81,703 +0.00(+0.00%)
Jul 28, 2022 0.0590 0.0590 0.0506 0.0510 28,102 +0.00(+0.20%)
Jul 27, 2022 0.0504 0.0509 0.0504 0.0509 18,701 +0.00(+1.80%)
Jul 26, 2022 0.0500 0.0510 0.0498 0.0500 16,650 -0.00(-2.91%)
Jul 25, 2022 0.0461 0.0515 0.0461 0.0515 8,445 +0.00(+4.25%)
Jul 22, 2022 0.0460 0.0510 0.0460 0.0494 170,210 -0.00(-3.14%)
Jul 21, 2022 0.0540 0.0543 0.0510 0.0510 95,420 -0.00(-3.41%)
Jul 20, 2022 0.0520 0.0550 0.0500 0.0528 142,758 +0.00(+3.53%)
Jul 19, 2022 0.0539 0.0539 0.0510 0.0510 163,290 -0.00(-1.92%)
Jul 18, 2022 0.0522 0.0547 0.0520 0.0520 30,900 +0.00(+4.21%)
Jul 15, 2022 0.0468 0.0499 0.0461 0.0499 115,545 -0.00(-1.38%)
Jul 14, 2022 0.0514 0.0542 0.0477 0.0506 64,678 -0.00(-5.95%)
Jul 13, 2022 0.0490 0.0547 0.0461 0.0538 364,454 +0.00(+6.32%)
Jul 12, 2022 0.0500 0.0507 0.0490 0.0506 34,800 -0.00(-2.13%)
Jul 11, 2022 0.0600 0.0628 0.0517 0.0517 163,555 -0.00(-5.31%)
Jul 08, 2022 0.0500 0.0548 0.0490 0.0546 368,642 +0.00(+7.06%)
Jul 07, 2022 0.0519 0.0545 0.0494 0.0510 120,150 -0.00(-1.92%)
Jul 06, 2022 0.0583 0.0583 0.0473 0.0520 492,763 -0.01(-10.65%)
Jul 05, 2022 0.0522 0.0582 0.0493 0.0582 192,281 +0.00(+0.34%)
Jul 01, 2022 0.0603 0.0603 0.0571 0.0580 12,535 -0.00(-3.33%)
Jun 30, 2022 0.0700 0.0700 0.0600 0.0600 155,732 -0.00(-3.38%)
Jun 29, 2022 0.0710 0.0710 0.0621 0.0621 27,500 -0.01(-14.93%)
Jun 28, 2022 0.0824 0.0824 0.0730 0.0730 67,811 -0.00(-5.07%)
Jun 27, 2022 0.0690 0.0798 0.0688 0.0769 176,946 +0.01(+11.94%)
Jun 24, 2022 0.0690 0.0736 0.0654 0.0687 129,531 +0.00(+4.89%)
Jun 23, 2022 0.0656 0.0693 0.0618 0.0655 42,925 +0.00(+5.48%)
Jun 22, 2022 0.0790 0.0790 0.0620 0.0621 186,267 -0.01(-13.75%)
Jun 21, 2022 0.0702 0.0757 0.0610 0.0720 370,850 +0.01(+18.81%)
Jun 17, 2022 0.0500 0.0607 0.0500 0.0606 336,789 +0.01(+15.43%)
Jun 16, 2022 0.0580 0.0580 0.0484 0.0525 241,682 -0.01(-15.46%)
Jun 15, 2022 0.0675 0.0675 0.0550 0.0621 334,743 +0.00(+0.16%)
Jun 14, 2022 0.0700 0.0746 0.0620 0.0620 169,162 -0.01(-13.29%)
Jun 13, 2022 0.0535 0.0825 0.0535 0.0715 475,004 -0.04(-35.06%)
Jun 10, 2022 0.1113 0.1137 0.1090 0.1101 60,253 +0.00(+0.00%)
Jun 09, 2022 0.1151 0.1165 0.1101 0.1101 126,997 -0.01(-5.57%)
Jun 08, 2022 0.1166 0.1234 0.1151 0.1166 91,804 -0.00(-0.93%)
Jun 07, 2022 0.1234 0.1313 0.1150 0.1177 243,039 -0.01(-4.31%)
Jun 06, 2022 0.1380 0.1494 0.1140 0.1230 319,052 -0.02(-11.51%)
Jun 03, 2022 0.1410 0.1438 0.1388 0.1390 130,678 -0.01(-4.40%)
Jun 02, 2022 0.1412 0.1458 0.1412 0.1454 119,634 +0.00(+0.55%)
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.