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

Cielo Waste Solutions Corp (OP: CWSFF )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 1, 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 (%)
Apr 30, 2021 0.7303 0.7503 0.7100 0.7450 651,100 +0.01(+2.03%)
Apr 29, 2021 0.7296 0.7335 0.7100 0.7302 304,155 +0.01(+1.95%)
Apr 28, 2021 0.6700 0.7293 0.6700 0.7162 249,891 -0.00(-0.29%)
Apr 27, 2021 0.8200 0.8200 0.7010 0.7183 493,687 +0.00(+0.17%)
Apr 26, 2021 0.7826 0.7826 0.6982 0.7171 1,078,498 +0.00(+0.48%)
Apr 23, 2021 0.8037 0.8037 0.6999 0.7137 368,300 -0.00(-0.18%)
Apr 22, 2021 0.7472 0.8425 0.7113 0.7150 244,573 +0.00(+0.44%)
Apr 21, 2021 0.7043 0.7291 0.6787 0.7119 213,100 +0.03(+4.40%)
Apr 20, 2021 0.7100 0.7745 0.6819 0.6819 340,737 -0.05(-6.19%)
Apr 19, 2021 0.7425 0.9244 0.7182 0.7269 804,611 -0.02(-2.31%)
Apr 16, 2021 0.7350 0.7609 0.7300 0.7441 334,000 +0.02(+2.11%)
Apr 15, 2021 0.7302 0.7518 0.7152 0.7287 311,294 +0.00(+0.51%)
Apr 14, 2021 0.7500 0.8000 0.7165 0.7250 934,569 -0.05(-6.74%)
Apr 13, 2021 0.8333 0.8802 0.7521 0.7774 789,402 -0.07(-8.00%)
Apr 12, 2021 0.8167 0.9200 0.8003 0.8450 2,421,616 +0.09(+11.21%)
Apr 09, 2021 0.7900 0.7900 0.7345 0.7598 875,500 +0.03(+4.01%)
Apr 08, 2021 0.7689 0.7689 0.6870 0.7305 671,028 +0.05(+7.44%)
Apr 07, 2021 0.7000 0.7000 0.6500 0.6799 418,791 +0.01(+1.72%)
Apr 06, 2021 0.6412 0.6934 0.6100 0.6684 624,567 +0.01(+1.27%)
Apr 05, 2021 0.6400 0.6724 0.6231 0.6600 501,627 -0.00(-0.42%)
Apr 01, 2021 0.7200 0.7200 0.6300 0.6628 746,000 -0.03(-4.66%)
Mar 31, 2021 0.7345 0.7576 0.6528 0.6952 805,237 -0.02(-2.44%)
Mar 30, 2021 0.7640 0.8013 0.6985 0.7126 764,214 -0.05(-6.40%)
Mar 29, 2021 0.8208 0.8331 0.7519 0.7613 433,188 -0.03(-4.31%)
Mar 26, 2021 0.7281 0.8100 0.7123 0.7956 1,011,000 +0.11(+15.51%)
Mar 25, 2021 0.6200 0.7315 0.5715 0.6888 1,334,815 +0.04(+5.58%)
Mar 24, 2021 0.7453 0.7475 0.6400 0.6524 2,034,833 -0.07(-9.06%)
Mar 23, 2021 0.8192 0.8192 0.7000 0.7174 832,032 -0.10(-12.33%)
Mar 22, 2021 0.8556 0.9100 0.7506 0.8183 1,014,559 +0.01(+1.65%)
Mar 19, 2021 0.9000 0.9098 0.7653 0.8050 1,292,800 -0.04(-5.29%)
Mar 18, 2021 0.8682 0.8932 0.8300 0.8500 1,369,267 -0.02(-1.89%)
Mar 17, 2021 0.9300 0.9300 0.8223 0.8664 1,114,365 -0.08(-8.68%)
Mar 16, 2021 0.9900 1.000 0.9271 0.9488 792,661 -0.00(-0.23%)
Mar 15, 2021 1.000 1.020 0.9400 0.9510 1,100,449 -0.04(-4.42%)
Mar 12, 2021 0.9600 0.9950 0.9056 0.9950 780,700 +0.04(+3.81%)
Mar 11, 2021 0.9850 1.030 0.8500 0.9585 1,530,757 +0.04(+4.77%)
Mar 10, 2021 0.9900 1.140 0.8994 0.9149 2,283,758 -0.05(-4.88%)
Mar 09, 2021 0.8500 1.020 0.8200 0.9618 2,736,048 +0.16(+20.22%)
Mar 08, 2021 0.7920 0.9100 0.7627 0.8000 2,140,039 +0.12(+17.25%)
Mar 05, 2021 0.7379 0.7527 0.5200 0.6823 4,425,900 -0.05(-6.53%)
Mar 04, 2021 0.8430 0.9200 0.7095 0.7300 2,814,053 -0.11(-12.64%)
Mar 03, 2021 0.7600 0.9771 0.6500 0.8356 2,598,138 +0.03(+3.25%)
Mar 02, 2021 1.070 1.110 0.7044 0.8093 9,553,644 -0.21(-20.66%)
Mar 01, 2021 0.9900 1.280 0.8569 1.020 9,706,426 +0.31(+44.13%)
Feb 26, 2021 0.3770 0.7516 0.3615 0.7077 8,955,200 +0.31(+80.03%)
Feb 25, 2021 0.3040 0.4062 0.3033 0.3931 4,893,575 +0.09(+29.61%)
Feb 24, 2021 0.3800 0.3800 0.2900 0.3033 2,084,942 -0.01(-2.79%)
Feb 23, 2021 0.3287 0.3300 0.2550 0.3120 3,510,668 -0.02(-5.05%)
Feb 22, 2021 0.2300 0.3338 0.2237 0.3286 3,660,688 +0.13(+62.67%)
Feb 19, 2021 0.2275 0.2275 0.1841 0.2020 1,070,300 +0.03(+16.49%)
Feb 18, 2021 0.1980 0.2440 0.1734 0.1734 588,426 -0.02(-11.98%)
Feb 17, 2021 0.1885 0.2450 0.1730 0.1970 880,916 +0.01(+4.84%)
Feb 16, 2021 0.2200 0.2293 0.1685 0.1879 1,544,597 +0.02(+13.40%)
Feb 12, 2021 0.1560 0.1657 0.1334 0.1657 802,200 +0.01(+7.60%)
Feb 11, 2021 0.1914 0.1914 0.1370 0.1540 1,097,821 -0.03(-16.76%)
Feb 10, 2021 0.1598 0.2100 0.1596 0.1850 1,851,443 +0.04(+25.85%)
Feb 09, 2021 0.1211 0.1500 0.1211 0.1470 1,238,276 +0.03(+24.68%)
Feb 08, 2021 0.1100 0.1188 0.1070 0.1179 272,671 +0.01(+9.37%)
Feb 05, 2021 0.1184 0.1333 0.1008 0.1078 868,000 +0.00(+1.70%)
Feb 04, 2021 0.0858 0.1060 0.0814 0.1060 1,065,295 +0.03(+34.69%)
Feb 03, 2021 0.0750 0.0869 0.0738 0.0787 1,549,093 +0.01(+10.69%)
Feb 02, 2021 0.0706 0.0711 0.0661 0.0711 187,224 +0.00(+7.56%)
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.