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 UNCHANGED
Last 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 (%)
May 31, 2023 0.0368 0.0390 0.0292 0.0380 765,338 +0.00(+5.56%)
May 30, 2023 0.0372 0.0372 0.0328 0.0360 18,409 -0.00(-2.44%)
May 26, 2023 0.0371 0.0371 0.0360 0.0369 182,682 +0.00(+2.50%)
May 25, 2023 0.0364 0.0392 0.0360 0.0360 22,293 -0.00(-3.23%)
May 24, 2023 0.0368 0.0372 0.0360 0.0372 92,418 -0.00(-6.77%)
May 23, 2023 0.0350 0.0399 0.0350 0.0399 113,680 +0.00(+6.40%)
May 22, 2023 0.0375 0.0375 0.0375 0.0375 2,655 +0.00(+3.59%)
May 19, 2023 0.0350 0.0389 0.0350 0.0362 11,357 +0.00(+0.56%)
May 18, 2023 0.0442 0.0442 0.0350 0.0360 16,862 -0.00(-4.76%)
May 17, 2023 0.0399 0.0400 0.0350 0.0378 231,266 -0.00(-2.83%)
May 16, 2023 0.0400 0.0419 0.0389 0.0389 94,952 -0.00(-2.75%)
May 15, 2023 0.0330 0.0411 0.0330 0.0400 343,833 -0.00(-2.91%)
May 12, 2023 0.0426 0.0431 0.0389 0.0412 87,581 -0.00(-2.37%)
May 11, 2023 0.0430 0.0449 0.0422 0.0422 238,162 -0.00(-1.86%)
May 10, 2023 0.0450 0.0450 0.0430 0.0430 341,671 -0.00(-4.23%)
May 09, 2023 0.0414 0.0449 0.0410 0.0449 39,842 +0.00(+1.81%)
May 08, 2023 0.0449 0.0449 0.0430 0.0441 33,222 -0.00(-1.78%)
May 05, 2023 0.0434 0.0449 0.0403 0.0449 12,577 +0.00(+8.72%)
May 04, 2023 0.0410 0.0423 0.0400 0.0413 230,230 -0.00(-2.36%)
May 03, 2023 0.0480 0.0480 0.0403 0.0423 33,144 -0.00(-4.94%)
May 02, 2023 0.0426 0.0445 0.0400 0.0445 7,130 +0.00(+4.46%)
May 01, 2023 0.0401 0.0444 0.0401 0.0426 22,705 -0.00(-3.40%)
Apr 28, 2023 0.0480 0.0480 0.0435 0.0441 13,609 -0.00(-1.56%)
Apr 27, 2023 0.0431 0.0448 0.0424 0.0448 55,122 -0.00(-6.08%)
Apr 26, 2023 0.0482 0.0482 0.0436 0.0477 27,090 +0.01(+19.25%)
Apr 25, 2023 0.0420 0.0460 0.0395 0.0400 92,491 -0.00(-6.98%)
Apr 24, 2023 0.0480 0.0480 0.0430 0.0430 302,707 -0.00(-4.44%)
Apr 21, 2023 0.0450 0.0470 0.0438 0.0450 69,926 -0.00(-4.26%)
Apr 20, 2023 0.0483 0.0520 0.0450 0.0470 18,525 +0.00(+4.44%)
Apr 19, 2023 0.0470 0.0470 0.0450 0.0450 1,005 -0.00(-6.05%)
Apr 18, 2023 0.0471 0.0479 0.0450 0.0479 2,756 +0.00(+2.57%)
Apr 17, 2023 0.0449 0.0467 0.0449 0.0467 3,163 +0.00(+0.00%)
Apr 14, 2023 0.0488 0.0488 0.0448 0.0467 65,001 -0.00(-2.71%)
Apr 13, 2023 0.0460 0.0494 0.0441 0.0480 302,229 -0.00(-2.04%)
Apr 12, 2023 0.0489 0.0490 0.0461 0.0490 87,968 +0.00(+2.08%)
Apr 11, 2023 0.0470 0.0489 0.0467 0.0480 51,350 +0.00(+2.13%)
Apr 10, 2023 0.0440 0.0490 0.0440 0.0470 14,389 +0.00(+2.40%)
Apr 06, 2023 0.0470 0.0489 0.0450 0.0459 108,233 -0.00(-3.57%)
Apr 05, 2023 0.0476 0.0476 0.0476 0.0476 56,332 +0.00(+0.42%)
Apr 04, 2023 0.0450 0.0491 0.0450 0.0474 52,390 +0.00(+5.33%)
Apr 03, 2023 0.0470 0.0490 0.0450 0.0450 124,149 +0.00(+0.00%)
Mar 31, 2023 0.0470 0.0470 0.0450 0.0450 12,843 +0.00(+2.97%)
Mar 30, 2023 0.0432 0.0488 0.0432 0.0437 21,877 -0.01(-10.45%)
Mar 29, 2023 0.0488 0.0488 0.0488 0.0488 7,445 +0.00(+0.00%)
Mar 28, 2023 0.0432 0.0488 0.0432 0.0488 8,114 +0.00(+3.83%)
Mar 27, 2023 0.0474 0.0474 0.0470 0.0470 2,607 -0.00(-0.42%)
Mar 24, 2023 0.0470 0.0481 0.0458 0.0472 43,141 -0.00(-1.67%)
Mar 23, 2023 0.0520 0.0520 0.0480 0.0480 597 +0.00(+0.00%)
Mar 22, 2023 0.0480 0.0500 0.0480 0.0480 22,854 +0.00(+2.13%)
Mar 21, 2023 0.0500 0.0509 0.0470 0.0470 127,907 +0.00(+0.00%)
Mar 20, 2023 0.0461 0.0496 0.0461 0.0470 5,522 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0510 0.0467 0.0470 181,907 -0.00(-6.00%)
Mar 16, 2023 0.0500 0.0508 0.0500 0.0500 12,263 -0.00(-1.57%)
Mar 15, 2023 0.0515 0.0515 0.0500 0.0508 5,187 -0.00(-0.97%)
Mar 14, 2023 0.0553 0.0553 0.0494 0.0513 83,471 +0.00(+2.60%)
Mar 13, 2023 0.0555 0.0555 0.0500 0.0500 34,621 +0.00(+0.81%)
Mar 10, 2023 0.0530 0.0550 0.0496 0.0496 114,522 -0.00(-2.75%)
Mar 09, 2023 0.0530 0.0531 0.0510 0.0510 30,981 -0.00(-2.49%)
Mar 08, 2023 0.0511 0.0523 0.0511 0.0523 2,260 +0.00(+4.60%)
Mar 07, 2023 0.0577 0.0577 0.0500 0.0500 12,910 -0.00(-9.09%)
Mar 06, 2023 0.0540 0.0552 0.0540 0.0550 232,012 +0.00(+0.00%)
Mar 03, 2023 0.0550 0.0550 0.0528 0.0550 340,780 +0.00(+4.96%)
Mar 02, 2023 0.0550 0.0550 0.0524 0.0524 33,080 -0.00(-3.32%)
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.