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 (%)
Feb 28, 2022 0.2597 0.2597 0.2465 0.2497 66,946 -0.00(-1.50%)
Feb 25, 2022 0.2543 0.2631 0.2485 0.2535 278,419 +0.00(+0.88%)
Feb 24, 2022 0.2431 0.2513 0.2326 0.2513 665,002 -0.01(-2.52%)
Feb 23, 2022 0.2460 0.2612 0.2421 0.2578 81,705 -0.00(-0.19%)
Feb 22, 2022 0.2650 0.2688 0.2586 0.2583 114,108 -0.01(-4.23%)
Feb 18, 2022 0.2697 0 +0.00(+1.09%)
Feb 17, 2022 0.2633 0.2683 0.2600 0.2668 78,604 -0.00(-0.26%)
Feb 16, 2022 0.2698 0.2715 0.2635 0.2675 60,055 +0.00(+0.53%)
Feb 15, 2022 0.2700 0.2740 0.2648 0.2661 27,213 +0.00(+0.30%)
Feb 14, 2022 0.2653 0.2704 0.2621 0.2653 187,056 -0.01(-2.71%)
Feb 11, 2022 0.2763 0.2869 0.2701 0.2727 152,581 -0.00(-0.11%)
Feb 10, 2022 0.2800 0.2953 0.2688 0.2730 154,643 -0.02(-6.79%)
Feb 09, 2022 0.2909 0.2980 0.2909 0.2929 83,713 -0.01(-2.30%)
Feb 08, 2022 0.3120 0.3146 0.2920 0.2998 750,031 -0.01(-2.98%)
Feb 07, 2022 0.2943 0.3120 0.2825 0.3090 423,616 +0.03(+9.65%)
Feb 04, 2022 0.2760 0.2983 0.2753 0.2818 277,605 +0.01(+2.36%)
Feb 03, 2022 0.2568 0.2863 0.2753 478,072 +0.02(+6.87%)
Feb 02, 2022 0.2599 0.2622 0.2552 0.2576 51,430 -0.00(-1.15%)
Feb 01, 2022 0.2598 0.2656 0.2511 0.2606 457,453 +0.00(+0.27%)
Jan 31, 2022 0.2463 0.2625 0.2463 0.2599 125,032 +0.01(+5.35%)
Jan 28, 2022 0.2452 0.2477 0.2423 0.2467 57,245 +0.01(+4.93%)
Jan 27, 2022 0.2500 0.2518 0.2351 0.2351 62,962 -0.01(-3.13%)
Jan 26, 2022 0.2510 0.2705 0.2427 0.2427 104,743 -0.01(-2.92%)
Jan 25, 2022 0.2300 0.2555 0.2210 0.2500 79,815 +0.03(+13.17%)
Jan 24, 2022 0.2030 0.2262 0.1902 0.2209 269,696 -0.00(-0.90%)
Jan 21, 2022 0.2304 0.2511 0.2200 0.2229 229,539 -0.03(-11.34%)
Jan 20, 2022 0.2830 0.2830 0.2500 0.2514 96,129 -0.01(-4.70%)
Jan 19, 2022 0.3255 0.3255 0.2515 0.2638 233,891 -0.03(-11.48%)
Jan 18, 2022 0.3250 0.3405 0.2901 0.2980 630,201 +0.02(+8.36%)
Jan 14, 2022 0.2750 0 +0.03(+14.11%)
Jan 13, 2022 0.2310 0.2487 0.2300 0.2410 245,837 +0.01(+4.24%)
Jan 12, 2022 0.2500 0.2596 0.2271 0.2312 258,708 -0.02(-7.22%)
Jan 11, 2022 0.2015 0.2600 0.1976 0.2492 710,709 +0.06(+31.23%)
Jan 10, 2022 0.1850 0.1900 0.1769 0.1899 266,982 +0.01(+5.50%)
Jan 07, 2022 0.1602 0.1800 0.1602 0.1800 152,702 +0.01(+7.46%)
Jan 06, 2022 0.1685 0.1697 0.1601 0.1675 101,454 +0.01(+4.56%)
Jan 05, 2022 0.1700 0.1818 0.1602 0.1602 112,483 +0.00(+0.38%)
Jan 04, 2022 0.1500 0.1617 0.1500 0.1596 50,581 +0.01(+5.00%)
Jan 03, 2022 0.1530 0.1774 0.1500 0.1520 138,608 -0.00(-1.94%)
Dec 31, 2021 0.1599 0.1600 0.1534 0.1550 961,900 -0.00(-3.00%)
Dec 30, 2021 0.1551 0.1651 0.1508 0.1598 371,710 -0.02(-10.12%)
Dec 29, 2021 0.1600 0.1778 0.1554 0.1778 1,920,460 +0.02(+10.09%)
Dec 28, 2021 0.1610 0.1650 0.1600 0.1615 97,594 +0.00(+0.31%)
Dec 27, 2021 0.1700 0.1735 0.1601 0.1610 142,478 -0.01(-3.82%)
Dec 23, 2021 0.1673 0.1718 0.1631 0.1674 310,342 -0.00(-0.06%)
Dec 22, 2021 0.1770 0.1789 0.1673 0.1675 395,285 -0.01(-7.46%)
Dec 21, 2021 0.1640 0.1860 0.1586 0.1810 297,553 +0.02(+11.66%)
Dec 20, 2021 0.1628 0.1665 0.1580 0.1621 40,168 -0.00(-0.25%)
Dec 17, 2021 0.1580 0.1760 0.1580 0.1625 78,602 -0.01(-3.68%)
Dec 16, 2021 0.1600 0.1845 0.1565 0.1687 556,681 +0.01(+8.77%)
Dec 15, 2021 0.1506 0.1610 0.1506 0.1551 196,629 -0.00(-0.51%)
Dec 14, 2021 0.1698 0.1714 0.1559 0.1559 107,035 -0.01(-8.29%)
Dec 13, 2021 0.1785 0.1838 0.1640 0.1700 115,830 -0.01(-4.71%)
Dec 10, 2021 0.1929 0.1929 0.1742 0.1784 149,538 -0.01(-5.71%)
Dec 09, 2021 0.1780 0.1909 0.1732 0.1892 167,167 +0.01(+3.61%)
Dec 08, 2021 0.1749 0.1870 0.1700 0.1826 161,476 +0.01(+6.85%)
Dec 07, 2021 0.1820 0.1943 0.1709 0.1709 165,706 -0.02(-9.38%)
Dec 06, 2021 0.1600 0.1886 0.1500 0.1886 299,959 +0.03(+17.87%)
Dec 03, 2021 0.1720 0.1766 0.1553 0.1600 1,335,797 -0.01(-4.48%)
Dec 02, 2021 0.1704 0.1800 0.1600 0.1675 667,486 -0.01(-8.12%)
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.