Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo Waste Solutions Corp (OP: CWSFF )

0.1117 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 31, 2022 0.0452 0.0452 0.0360 0.0360 38,912 -0.01(-12.83%)
Oct 28, 2022 0.0388 0.0413 0.0361 0.0413 145,251 +0.00(+10.13%)
Oct 27, 2022 0.0380 0.0390 0.0370 0.0375 238,043 -0.00(-7.64%)
Oct 26, 2022 0.0446 0.0446 0.0361 0.0406 217,927 +0.00(+5.73%)
Oct 25, 2022 0.0410 0.0410 0.0384 0.0384 109,463 +0.00(+6.37%)
Oct 24, 2022 0.0366 0.0366 0.0361 0.0361 11,931 -0.00(-5.25%)
Oct 21, 2022 0.0381 0.0381 0.0381 0.0381 3,586 +0.00(+3.25%)
Oct 20, 2022 0.0360 0.0382 0.0360 0.0369 18,000 +0.00(+1.65%)
Oct 19, 2022 0.0361 0.0363 0.0361 0.0363 4,342 -0.00(-5.47%)
Oct 18, 2022 0.0400 0.0400 0.0383 0.0384 231,572 +0.00(+6.37%)
Oct 17, 2022 0.0361 0.0384 0.0361 0.0361 59,958 -0.00(-10.20%)
Oct 14, 2022 0.0400 0.0404 0.0381 0.0402 1,383 +0.00(+2.29%)
Oct 13, 2022 0.0400 0.0442 0.0380 0.0393 164,014 -0.00(-1.75%)
Oct 12, 2022 0.0420 0.0426 0.0400 0.0400 42,254 -0.00(-5.44%)
Oct 11, 2022 0.0450 0.0460 0.0423 0.0423 109,131 -0.00(-6.00%)
Oct 10, 2022 0.0491 0.0491 0.0450 0.0450 81,510 -0.00(-7.22%)
Oct 07, 2022 0.0485 0.0486 0.0451 0.0485 6,599 +0.00(+4.53%)
Oct 06, 2022 0.0440 0.0464 0.0440 0.0464 31,696 +0.00(+2.88%)
Oct 05, 2022 0.0500 0.0500 0.0451 0.0451 13,000 -0.01(-11.57%)
Oct 04, 2022 0.0513 0.0513 0.0491 0.0510 866 +0.00(+6.25%)
Oct 03, 2022 0.0440 0.0491 0.0440 0.0480 10,907 +0.00(+4.12%)
Sep 30, 2022 0.0485 0.0485 0.0450 0.0461 229,978 -0.00(-4.95%)
Sep 29, 2022 0.0485 0.0511 0.0485 0.0485 141,165 -0.00(-3.58%)
Sep 28, 2022 0.0500 0.0503 0.0485 0.0503 12,900 +0.00(+2.65%)
Sep 27, 2022 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-2.39%)
Sep 26, 2022 0.0503 0.0503 0.0485 0.0502 27,533 +0.00(+0.00%)
Sep 23, 2022 0.0502 0.0502 0.0502 0.0502 8,000 +0.00(+3.51%)
Sep 22, 2022 0.0481 0.0502 0.0481 0.0485 10,350 -0.00(-3.58%)
Sep 21, 2022 0.0502 0.0507 0.0499 0.0503 14,400 +0.00(+0.20%)
Sep 20, 2022 0.0485 0.0502 0.0485 0.0502 21,180 +0.00(+0.80%)
Sep 19, 2022 0.0499 0.0516 0.0485 0.0498 37,474 +0.00(+2.26%)
Sep 16, 2022 0.0507 0.0507 0.0484 0.0487 862,590 -0.00(-3.56%)
Sep 15, 2022 0.0505 0.0505 0.0486 0.0505 9,100 +0.00(+1.00%)
Sep 14, 2022 0.0460 0.0532 0.0460 0.0500 21,038 -0.00(-4.03%)
Sep 13, 2022 0.0508 0.0521 0.0490 0.0521 1,114,516 -0.00(-4.58%)
Sep 12, 2022 0.0460 0.0546 0.0460 0.0546 1,158,868 +0.00(+9.20%)
Sep 09, 2022 0.0534 0.0534 0.0500 0.0500 9,200 +0.00(+0.00%)
Sep 08, 2022 0.0520 0.0540 0.0500 0.0500 221,658 -0.00(-3.10%)
Sep 07, 2022 0.0444 0.0516 0.0444 0.0516 81,838 +0.00(+3.20%)
Sep 06, 2022 0.0530 0.0530 0.0500 0.0500 41,834 -0.00(-2.53%)
Sep 02, 2022 0.0511 0.0524 0.0505 0.0513 13,128 +0.00(+1.58%)
Sep 01, 2022 0.0511 0.0511 0.0504 0.0505 16,200 +0.00(+0.00%)
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%)
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.