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

Cielo Waste Solutions Corp (CSE: CMC )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.0800 0.0800 0.0800 0.0800 41,999 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0800 0.0800 28,500 -0.01(-11.11%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+5.88%)
Apr 25, 2019 0.0900 0.0900 0.0850 0.0850 101,179 -0.00(-5.56%)
Apr 24, 2019 0.0750 0.0950 0.0750 0.0900 257,300 +0.01(+20.00%)
Apr 23, 2019 0.0750 0.0750 0.0700 0.0750 247,000 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 100,002 -0.01(-6.25%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 17, 2019 0.0700 0.0700 0.0600 0.0600 301,700 -0.01(-7.69%)
Apr 16, 2019 0.0650 0.0700 0.0600 0.0650 397,025 -0.01(-13.33%)
Apr 15, 2019 0.0850 0.0850 0.0750 0.0750 103,000 -0.01(-6.25%)
Apr 12, 2019 0.0900 0.0900 0.0800 0.0800 69,720 -0.01(-5.88%)
Apr 11, 2019 0.0900 0.0900 0.0850 0.0850 90,500 -0.01(-10.53%)
Apr 10, 2019 0.0900 0.0950 0.0900 0.0950 32,000 +0.01(+11.76%)
Apr 09, 2019 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
Apr 08, 2019 0.0850 0.0850 0.0850 0.0850 27,880 +0.00(+0.00%)
Apr 05, 2019 0.0850 0.0900 0.0850 0.0850 106,000 -0.00(-5.56%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 129,150 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.0900 0.0900 0.0900 60,550 +0.00(+5.88%)
Apr 02, 2019 0.0900 0.0900 0.0850 0.0850 165,529 -0.00(-5.56%)
Apr 01, 2019 0.0900 0.0900 0.0900 0.0900 46,600 +0.00(+0.00%)
Mar 29, 2019 0.0900 0.0900 0.0850 0.0900 38,650 -0.01(-5.26%)
Mar 28, 2019 0.0900 0.0950 0.0900 0.0950 230,873 +0.01(+5.56%)
Mar 27, 2019 0.0950 0.0950 0.0900 0.0900 543,474 -0.01(-10.00%)
Mar 26, 2019 0.0950 0.1000 0.0950 0.1000 131,000 +0.01(+5.26%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.0950 257,035 -0.01(-9.52%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+5.00%)
Mar 21, 2019 0.0950 0.1050 0.0950 0.1000 125,300 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 13,516 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1050 0.1000 0.1000 398,499 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1000 0.1000 36,500 -0.00(-4.76%)
Mar 15, 2019 0.1050 0.1100 0.1050 0.1050 59,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1050 0.1000 0.1050 18,012 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1050 0.1050 318,500 -0.01(-4.55%)
Mar 11, 2019 0.1100 0.1100 0.1050 0.1100 31,400 +0.01(+4.76%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1050 82,072 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1100 0.1050 0.1100 158,000 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1050 0.1000 0.1000 195,250 -0.00(-4.76%)
Mar 04, 2019 0.1050 0.1050 0.1000 0.1050 218,146 -0.01(-4.55%)
Mar 01, 2019 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Feb 28, 2019 0.1100 0.1100 0.1100 0.1100 156,500 +0.01(+4.76%)
Feb 27, 2019 0.1050 0.1100 0.1050 0.1050 51,000 -0.01(-4.55%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 49,000 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1100 0.1050 0.1100 21,500 +0.00(+0.00%)
Feb 22, 2019 0.1050 0.1100 0.1050 0.1100 26,025 +0.01(+4.76%)
Feb 21, 2019 0.1100 0.1100 0.1050 0.1050 65,000 -0.01(-4.55%)
Feb 20, 2019 0.1100 0.1100 0.1050 0.1100 65,000 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1100 0.1100 22,000 +0.01(+4.76%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 14, 2019 0.1050 0.1100 0.1050 0.1100 31,000 +0.01(+4.76%)
Feb 13, 2019 0.1000 0.1050 0.1000 0.1050 42,500 +0.00(+0.00%)
Feb 12, 2019 0.1050 0.1050 0.1000 0.1050 147,500 +0.00(+5.00%)
Feb 11, 2019 0.1050 0.1050 0.1000 0.1000 28,500 -0.00(-4.76%)
Feb 08, 2019 0.1000 0.1050 0.1000 0.1050 160,000 +0.00(+5.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 128,500 +0.00(+0.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0.1000 52,000 -0.00(-4.76%)
Feb 05, 2019 0.1050 0.1100 0.1050 0.1050 140,900 +0.00(+0.00%)
Feb 04, 2019 0.1150 0.1150 0.1050 0.1050 231,000 -0.01(-8.70%)
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.