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 (%)
Nov 30, 2021 0.2080 0.2096 0.1943 0.2000 299,370 -0.01(-5.93%)
Nov 29, 2021 0.2050 0.2200 0.2050 0.2126 112,037 +0.00(+0.66%)
Nov 26, 2021 0.2067 0.2189 0.2067 0.2112 40,290 -0.01(-3.65%)
Nov 24, 2021 0.2120 0.2324 0.2120 0.2192 122,845 -0.01(-3.94%)
Nov 23, 2021 0.2200 0.2458 0.2197 0.2282 190,562 +0.01(+5.65%)
Nov 22, 2021 0.2184 0.2306 0.2100 0.2160 162,979 +0.00(+0.70%)
Nov 19, 2021 0.2430 0.2430 0.2128 0.2145 262,923 -0.02(-7.50%)
Nov 18, 2021 0.2254 0.2349 0.2280 0.2319 553,705 -0.00(-0.09%)
Nov 17, 2021 0.2314 0.2465 0.2256 0.2321 234,697 -0.00(-1.94%)
Nov 16, 2021 0.2500 0.2570 0.2341 0.2367 701,849 -0.02(-8.96%)
Nov 15, 2021 0.2790 0.2790 0.2450 0.2600 314,716 -0.02(-7.14%)
Nov 12, 2021 0.2800 0.2800 0.2368 0.2800 1,155,093 -0.01(-4.79%)
Nov 11, 2021 0.2900 0.3027 0.2810 0.2941 170,236 +0.01(+2.15%)
Nov 10, 2021 0.3050 0.2860 0.2879 193,725 -0.02(-7.75%)
Nov 09, 2021 0.3192 0.3222 0.3068 0.3121 409,088 -0.01(-2.41%)
Nov 08, 2021 0.3306 0.3383 0.3122 0.3198 461,117 -0.01(-4.22%)
Nov 05, 2021 0.2920 0.3436 0.2920 0.3339 215,460 +0.02(+6.54%)
Nov 04, 2021 0.3010 0.3264 0.3010 0.3134 77,321 -0.00(-0.57%)
Nov 03, 2021 0.3246 0.3306 0.3101 0.3152 144,570 -0.02(-4.83%)
Nov 02, 2021 0.3335 0.3450 0.3217 0.3312 150,516 +0.00(+0.30%)
Nov 01, 2021 0.3516 0.3358 0.3248 0.3302 414,901 -0.01(-1.67%)
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%)
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.