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 -0.0863 (-45.11%)
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 (%)
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%)
Dec 01, 2021 0.1950 0.2042 0.1800 0.1823 935,655 -0.02(-8.85%)
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%)
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.