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 28, 2017 0.1500 0.1500 0.1050 0.1200 510,675 -0.04(-25.00%)
Apr 27, 2017 0.1600 0.1650 0.1550 0.1600 140,000 -0.01(-3.03%)
Apr 26, 2017 0.1800 0.1800 0.1600 0.1650 91,000 -0.01(-5.71%)
Apr 25, 2017 0.1700 0.1750 0.1650 0.1750 74,143 +0.00(+2.94%)
Apr 24, 2017 0.1700 0.1750 0.1600 0.1700 101,716 -0.00(-2.86%)
Apr 21, 2017 0.1700 0.1750 0.1650 0.1750 93,300 +0.00(+2.94%)
Apr 20, 2017 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Apr 19, 2017 0.1600 0.1800 0.1500 0.1800 146,066 +0.01(+9.09%)
Apr 18, 2017 0.1800 0.1800 0.1650 0.1650 185,888 -0.01(-5.71%)
Apr 17, 2017 0.1850 0.1850 0.1700 0.1750 117,000 -0.02(-10.26%)
Apr 13, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 12, 2017 0.1750 0.2000 0.1750 0.2000 452,275 +0.02(+11.11%)
Apr 11, 2017 0.1750 0.1800 0.1750 0.1800 52,941 +0.01(+2.86%)
Apr 10, 2017 0.1800 0.1800 0.1700 0.1750 77,700 -0.01(-2.78%)
Apr 07, 2017 0.1800 0.1800 0.1750 0.1800 44,111 +0.01(+2.86%)
Apr 06, 2017 0.1750 0.1800 0.1750 0.1750 44,500 +0.00(+0.00%)
Apr 05, 2017 0.1850 0.1850 0.1700 0.1750 139,814 -0.02(-10.26%)
Apr 04, 2017 0.1700 0.1950 0.1700 0.1950 187,000 +0.02(+14.71%)
Apr 03, 2017 0.1800 0.2000 0.1700 0.1700 401,572 -0.01(-5.56%)
Mar 31, 2017 0.1950 0.1950 0.1750 0.1800 365,741 -0.02(-7.69%)
Mar 30, 2017 0.1850 0.2000 0.1850 0.1950 302,201 +0.02(+8.33%)
Mar 29, 2017 0.1400 0.2700 0.1350 0.1800 1,387,333 +0.05(+44.00%)
Mar 28, 2017 0.1150 0.1300 0.1150 0.1250 555,948 +0.01(+4.17%)
Mar 27, 2017 0.0950 0.1350 0.0950 0.1200 1,000,100 +0.02(+26.32%)
Mar 24, 2017 0.0800 0.0950 0.0800 0.0950 345,800 +0.01(+18.75%)
Mar 23, 2017 0.0750 0.0850 0.0750 0.0800 709,755 +0.01(+14.29%)
Mar 22, 2017 0.0800 0.0800 0.0700 0.0700 479,000 -0.01(-17.65%)
Mar 21, 2017 0.0750 0.0850 0.0750 0.0850 556,700 +0.01(+21.43%)
Mar 20, 2017 0.0700 0.0700 0.0550 0.0700 1,096,653 +0.00(+0.00%)
Mar 17, 2017 0.0700 0.0700 0.0700 0.0700 100,300 +0.00(+0.00%)
Mar 16, 2017 0.0700 0.0700 0.0700 0.0700 1,400 +0.02(+27.27%)
Mar 15, 2017 0.0650 0.0700 0.0550 0.0550 355,000 -0.00(-8.33%)
Mar 14, 2017 0.0700 0.0700 0.0600 0.0600 166,000 -0.01(-14.29%)
Mar 13, 2017 0.0500 0.0700 0.0500 0.0700 612,495 +0.02(+40.00%)
Mar 10, 2017 0.0500 0.0500 0.0500 0.0500 502,000 +0.00(+0.00%)
Mar 09, 2017 0.0500 0.0500 0.0450 0.0500 363,801 +0.00(+0.00%)
Mar 08, 2017 0.0450 0.0500 0.0400 0.0500 195,120 +0.01(+11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Mar 06, 2017 0.0500 0.0500 0.0400 0.0400 66,000 -0.01(-20.00%)
Mar 03, 2017 0.0450 0.0500 0.0400 0.0500 281,000 +0.01(+25.00%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 68,000 -0.00(-11.11%)
Feb 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2017 0.0450 0.0450 0.0350 0.0450 82,000 +0.00(+12.50%)
Feb 24, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 23, 2017 0.0400 0.0450 0.0400 0.0450 54,000 +0.00(+12.50%)
Feb 22, 2017 0.0400 0.0400 0.0400 0.0400 270,000 +0.00(+0.00%)
Feb 21, 2017 0.0450 0.0450 0.0400 0.0400 257,467 -0.00(-11.11%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 16, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Feb 15, 2017 0.0450 0.0450 0.0400 0.0400 51,000 +0.00(+0.00%)
Feb 14, 2017 0.0500 0.0500 0.0400 0.0400 840,000 -0.01(-20.00%)
Feb 13, 2017 0.0450 0.0500 0.0450 0.0500 125,000 +0.00(+0.00%)
Feb 10, 2017 0.0500 0.0500 0.0500 0.0500 16,000 +0.01(+11.11%)
Feb 09, 2017 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 06, 2017 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0500 0.0500 33 +0.01(+11.11%)
Feb 01, 2017 0.0600 0.0600 0.0450 0.0450 425,400 -0.01(-18.18%)
Jan 31, 2017 0.0550 0.0550 0.0550 0.0550 96,000 +0.00(+10.00%)
Jan 30, 2017 0.0550 0.0550 0.0500 0.0500 221,000 -0.00(-9.09%)
Jan 27, 2017 0.0550 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Jan 26, 2017 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Jan 25, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jan 24, 2017 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Jan 23, 2017 0.0550 0.0550 0.0550 0.0550 8,294 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Jan 19, 2017 0.0550 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Jan 18, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
Jan 16, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 13, 2017 0.0450 0.0500 0.0450 0.0500 66,290 +0.00(+0.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 11, 2017 0.0600 0.0600 0.0450 0.0500 365,000 -0.01(-16.67%)
Jan 10, 2017 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Jan 09, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 04, 2017 0.0600 0.0600 0.0500 0.0500 95,000 -0.01(-16.67%)
Jan 03, 2017 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+9.09%)
Dec 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 29, 2016 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Dec 28, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 25 -0.01(-16.67%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Dec 19, 2016 0.0550 0.0550 0.0550 0.0550 52,525 +0.00(+0.00%)
Dec 16, 2016 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Dec 15, 2016 0.0600 0.0650 0.0600 0.0600 958,500 +0.00(+0.00%)
Dec 14, 2016 0.0550 0.0600 0.0550 0.0600 295,000 +0.01(+20.00%)
Dec 13, 2016 0.0550 0.0600 0.0500 0.0500 213,000 -0.01(-23.08%)
Dec 09, 2016 0.0650 0.0650 0.0650 600 +0.01(+8.33%)
Dec 08, 2016 0.0500 0.0600 0.0500 0.0600 453,500 +0.01(+20.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0.0500 101,439 +0.00(+0.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 226,000 +0.00(+0.00%)
Dec 02, 2016 0.0450 0.0500 0.0450 0.0500 246,000 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0.0500 180,111 +0.00(+0.00%)
Nov 30, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 252,000 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 73,500 +0.00(+12.50%)
Nov 23, 2016 0.0450 0.0450 0.0400 0.0400 310,000 -0.00(-11.11%)
Nov 22, 2016 0.0500 0.0500 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 21, 2016 0.0450 0.0450 0.0450 0.0450 78,023 +0.00(+12.50%)
Nov 18, 2016 0.0400 0.0450 0.0400 0.0400 120,000 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0550 0.0400 0.0400 80,000 -0.02(-33.33%)
Nov 16, 2016 0.0700 0.0700 0.0550 0.0600 614,357 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0600 0.0550 0.0600 123,000 +0.02(+50.00%)
Nov 14, 2016 0.0400 0.0400 0.0400 0.0400 400,000 +0.01(+33.33%)
Nov 11, 2016 0.0300 0.0300 0.0300 0.0300 124,000 -0.01(-25.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 04, 2016 0.0500 0.0500 0.0500 0.0500 151,617 +0.01(+25.00%)
Nov 03, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Oct 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 22, 2016 0.0250 0.0250 0.0250 0.0250 150,000 +0.01(+25.00%)
Sep 08, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 07, 2016 0.0450 0.0450 0.0250 0.0250 14,000 +0.01(+25.00%)
Sep 06, 2016 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2016 0.0250 0.0250 0.0250 0.0250 420,000 -0.00(-16.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 09, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jul 28, 2016 0.0300 0.0300 0.0250 0.0250 55,000 +0.00(+0.00%)
Jul 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0.0250 108,000 -0.00(-16.67%)
Jul 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 13, 2016 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 11, 2016 0.0350 0.0350 0.0350 37 +0.01(+16.67%)
Jul 04, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 15, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 14, 2016 0.0350 0.0350 0.0300 0.0300 90,000 -0.01(-25.00%)
Jun 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 01, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2016 0.0300 0.0350 0.0250 0.0350 370,000 +0.01(+16.67%)
May 30, 2016 0.0350 0.0350 0.0200 0.0300 284,000 -0.01(-25.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 23,750 -0.01(-20.00%)
May 17, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 16, 2016 0.0400 0.0400 0.0400 0.0400 45,000 -0.01(-20.00%)
May 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2016 0.0500 0.0500 0.0400 0.0500 95,500 -0.01(-16.67%)
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.