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

Cielo Waste Solutions Corp (OP: CWSFF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 (%)
Jan 29, 2021 0.0723 0.0755 0.0652 0.0711 693,700 -0.00(-3.00%)
Jan 28, 2021 0.0710 0.0752 0.0701 0.0733 1,984,634 +0.00(+3.68%)
Jan 27, 2021 0.0795 0.0822 0.0700 0.0707 1,937,844 -0.01(-8.66%)
Jan 26, 2021 0.0740 0.0792 0.0735 0.0774 126,710 -0.00(-0.77%)
Jan 25, 2021 0.0800 0.0800 0.0740 0.0780 2,041,393 -0.00(-1.76%)
Jan 22, 2021 0.0837 0.0837 0.0748 0.0794 124,400 +0.00(+3.66%)
Jan 21, 2021 0.0760 0.0766 0.0760 0.0766 115,500 +0.00(+2.27%)
Jan 20, 2021 0.0749 0.0791 0.0749 0.0749 1,000 +0.01(+11.79%)
Jan 15, 2021 0.0670 0.0670 0.0670 0 +0.00(+1.52%)
Jan 13, 2021 0.0706 0.0706 0.0660 0.0660 68,800 -0.00(-6.52%)
Jan 12, 2021 0.0745 0.0745 0.0706 0.0706 9,200 +0.01(+13.32%)
Jan 07, 2021 0.0623 0.0623 0.0623 0 -0.01(-11.13%)
Jan 06, 2021 0.0701 0.0701 0.0701 0.0701 40,000 +0.00(+1.30%)
Jan 05, 2021 0.0720 0.0720 0.0674 0.0692 23,300 -0.00(-3.22%)
Jan 04, 2021 0.0703 0.0725 0.0703 0.0715 210,000 +0.00(+5.15%)
Dec 31, 2020 0.0680 0.0680 0.0680 10,700 -0.00(-4.23%)
Dec 30, 2020 0.0657 0.0710 0.0657 0.0710 10,700 +0.00(+3.80%)
Dec 29, 2020 0.0684 0.0684 0.0684 0.0684 1,400 -0.01(-10.00%)
Dec 28, 2020 0.0760 0.0760 0.0759 0.0760 25,000 +0.01(+7.95%)
Dec 21, 2020 0.0704 0.0704 0.0704 0 -0.00(-2.90%)
Dec 18, 2020 0.0658 0.0725 0.0658 0.0725 38,000 +0.01(+23.51%)
Dec 17, 2020 0.0587 0.0587 0.0587 10 +0.00(+0.00%)
Dec 16, 2020 0.0629 0.0629 0.0587 0.0587 630 +0.00(+3.71%)
Dec 14, 2020 0.0566 0.0566 0.0566 0 -0.00(-5.67%)
Dec 11, 2020 0.0642 0.0642 0.0600 0.0600 7,300 -0.00(-6.10%)
Dec 10, 2020 0.0639 0.0639 0.0639 0.0639 1,700 +0.00(+0.31%)
Dec 09, 2020 0.0639 0.0639 0.0594 0.0637 15,550 +0.00(+6.17%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+8.11%)
Dec 04, 2020 0.0555 0.0555 0.0555 0.0555 1,500 -0.00(-7.50%)
Dec 03, 2020 0.0613 0.0613 0.0600 0.0600 12,500 -0.01(-7.69%)
Dec 02, 2020 0.0650 0.0650 0.0650 0.0650 11,585 -0.00(-0.91%)
Dec 01, 2020 0.0656 0.0656 0.0656 0.0656 500 -0.00(-0.61%)
Nov 30, 2020 0.0660 0.0660 0.0660 0.0660 1,500 +0.00(+1.54%)
Nov 24, 2020 0.0650 0.0650 0.0650 0 -0.00(-0.76%)
Nov 23, 2020 0.0701 0.0701 0.0650 0.0655 130,500 -0.01(-9.03%)
Nov 20, 2020 0.0720 0.0749 0.0720 0.0720 157,500 -0.00(-4.00%)
Nov 19, 2020 0.0782 0.0813 0.0749 0.0750 123,587 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Nov 17, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.00(-0.13%)
Nov 16, 2020 0.0750 0.0751 0.0750 0.0751 7,187 -0.01(-10.49%)
Nov 13, 2020 0.0848 0.0852 0.0801 0.0839 9,100 +0.00(+3.07%)
Nov 12, 2020 0.0813 0.0814 0.0810 0.0814 128,347 +0.00(+0.12%)
Nov 11, 2020 0.0833 0.0850 0.0767 0.0813 21,455 +0.00(+0.74%)
Nov 10, 2020 0.0807 0.0807 0.0807 0.0807 1,925 -0.00(-1.59%)
Nov 09, 2020 0.0810 0.0820 0.0700 0.0820 47,400 +0.00(+2.50%)
Nov 06, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+3.90%)
Nov 05, 2020 0.0778 0.0778 0.0770 0.0770 7,600 +0.01(+7.84%)
Nov 04, 2020 0.0714 0.0714 0.0714 0.0714 166 +0.01(+9.51%)
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.