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 +0.0113 (+6.28%)
Streaming Delayed 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 (%)
Apr 29, 2022 0.1923 0.1973 0.1887 0.1915 97,103 +0.00(+0.68%)
Apr 28, 2022 0.1923 0.1969 0.1901 0.1902 99,228 -0.01(-2.96%)
Apr 27, 2022 0.1960 0.1991 0.1925 0.1960 20,350 +0.00(+0.05%)
Apr 26, 2022 0.1932 0.1985 0.1888 0.1959 42,762 +0.00(+0.31%)
Apr 25, 2022 0.2201 0.2201 0.1939 0.1953 552,045 -0.01(-3.65%)
Apr 22, 2022 0.2081 0.2156 0.2027 0.2027 632,000 -0.02(-7.44%)
Apr 21, 2022 0.2105 0.2258 0.2099 0.2190 76,694 +0.01(+4.04%)
Apr 20, 2022 0.2121 0.2121 0.2065 0.2105 24,230 -0.01(-4.14%)
Apr 19, 2022 0.2201 0.2235 0.2129 0.2196 76,603 -0.00(-0.63%)
Apr 18, 2022 0.2209 0.2227 0.2160 0.2210 67,650 -0.01(-2.99%)
Apr 14, 2022 0.2280 0.2280 0.2266 0.2278 16,550 +0.00(+1.02%)
Apr 13, 2022 0.2280 0.2289 0.2223 0.2255 69,442 +0.01(+2.41%)
Apr 12, 2022 0.2221 0.2248 0.2186 0.2202 73,446 -0.00(-0.81%)
Apr 11, 2022 0.2265 0.2275 0.2220 0.2220 81,091 -0.01(-2.97%)
Apr 08, 2022 0.2236 0.2298 0.2225 0.2288 45,913 +0.00(+2.19%)
Apr 07, 2022 0.2224 0.2272 0.2216 0.2239 62,810 +0.00(+1.77%)
Apr 06, 2022 0.2283 0.2331 0.2200 0.2200 384,265 -0.01(-4.60%)
Apr 05, 2022 0.2325 0.2341 0.2306 0.2306 38,612 -0.01(-2.58%)
Apr 04, 2022 0.2327 0.2410 0.2304 0.2367 142,589 +0.00(+0.59%)
Apr 01, 2022 0.2401 0.2535 0.2349 0.2353 137,686 -0.01(-4.12%)
Mar 31, 2022 0.2230 0.2570 0.2230 0.2454 72,536 +0.01(+2.25%)
Mar 30, 2022 0.2420 0.2420 0.2352 0.2400 53,487 +0.01(+2.13%)
Mar 29, 2022 0.2399 0.2455 0.2350 0.2350 53,638 -0.01(-3.33%)
Mar 28, 2022 0.2475 0.2475 0.2362 0.2431 7,790 -0.01(-2.05%)
Mar 25, 2022 0.2400 0.2504 0.2373 0.2482 68,475 +0.01(+3.42%)
Mar 24, 2022 0.2348 0.2484 0.2348 0.2400 53,624 -0.01(-2.04%)
Mar 23, 2022 0.2537 0.2599 0.2427 0.2450 74,751 -0.01(-3.96%)
Mar 22, 2022 0.2466 0.2635 0.2455 0.2551 342,940 +0.00(+1.43%)
Mar 21, 2022 0.3020 0.3041 0.2501 0.2515 480,567 -0.05(-16.03%)
Mar 18, 2022 0.2630 0.3219 0.2577 0.2995 3,545,059 +0.04(+14.27%)
Mar 17, 2022 0.2300 0.2621 0.2212 0.2621 751,687 +0.04(+16.49%)
Mar 16, 2022 0.2174 0.2292 0.2133 0.2250 139,107 +0.01(+6.53%)
Mar 15, 2022 0.2150 0.2150 0.2087 0.2112 5,675 -0.00(-1.77%)
Mar 14, 2022 0.2200 0.2200 0.2150 0.2150 135,212 -0.00(-2.09%)
Mar 11, 2022 0.2247 0.2292 0.2196 0.2196 149,860 -0.00(-0.18%)
Mar 10, 2022 0.2209 0.2440 0.2200 0.2200 106,615 -0.01(-4.93%)
Mar 09, 2022 0.2220 0.2316 0.2105 0.2314 42,461 +0.01(+4.23%)
Mar 08, 2022 0.2030 0.2221 0.1910 0.2220 176,353 +0.01(+2.30%)
Mar 07, 2022 0.2226 0.2379 0.2140 0.2170 130,222 -0.02(-7.23%)
Mar 04, 2022 0.2447 0.2447 0.2250 0.2339 322,986 -0.01(-5.38%)
Mar 03, 2022 0.2410 0.2520 0.2404 0.2472 22,079 +0.01(+2.62%)
Mar 02, 2022 0.2393 0.2518 0.2389 0.2409 102,401 -0.01(-3.25%)
Mar 01, 2022 0.2468 0.2556 0.2381 0.2490 137,146 -0.00(-0.28%)
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%)
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.