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 (%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2019 0.1200 0.1200 0.1200 0.1200 23,499 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1250 0.1200 0.1200 183,076 +0.00(+0.00%)
Aug 27, 2019 0.1200 0.1200 0.1200 0.1200 51,920 +0.00(+0.00%)
Aug 26, 2019 0.1300 0.1300 0.1200 0.1200 247,150 -0.01(-4.00%)
Aug 23, 2019 0.1300 0.1300 0.1200 0.1250 410,671 -0.01(-3.85%)
Aug 22, 2019 0.1200 0.1300 0.1200 0.1300 719,739 +0.01(+4.00%)
Aug 21, 2019 0.1250 0.1250 0.1250 0.1250 14,800 +0.00(+0.00%)
Aug 20, 2019 0.1250 0.1250 0.1200 0.1250 128,194 +0.01(+4.17%)
Aug 19, 2019 0.1200 0.1300 0.1200 0.1200 234,300 +0.00(+4.35%)
Aug 16, 2019 0.1200 0.1200 0.1150 0.1150 238,900 +0.00(+0.00%)
Aug 15, 2019 0.1200 0.1200 0.1150 0.1150 89,700 +0.00(+0.00%)
Aug 14, 2019 0.1200 0.1250 0.1150 0.1150 128,033 -0.00(-4.17%)
Aug 13, 2019 0.1200 0.1200 0.1200 0.1200 163,658 +0.00(+0.00%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 124,859 +0.00(+0.00%)
Aug 09, 2019 0.1200 0.1200 0.1150 0.1200 158,746 +0.00(+4.35%)
Aug 08, 2019 0.1200 0.1200 0.1150 0.1150 207,800 -0.00(-4.17%)
Aug 07, 2019 0.1200 0.1200 0.1150 0.1200 277,264 +0.00(+0.00%)
Aug 06, 2019 0.1200 0.1200 0.1100 0.1200 507,456 +0.00(+0.00%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 01, 2019 0.1200 0.1250 0.1150 0.1150 501,559 -0.00(-4.17%)
Jul 31, 2019 0.1200 0.1250 0.1150 0.1200 638,685 +0.00(+0.00%)
Jul 30, 2019 0.1250 0.1250 0.1150 0.1200 833,081 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1150 0.1100 0.1150 446,197 +0.01(+15.00%)
Jul 26, 2019 0.1150 0.1150 0.1000 0.1000 378,827 -0.01(-9.09%)
Jul 25, 2019 0.1050 0.1150 0.1050 0.1100 1,149,066 +0.01(+4.76%)
Jul 24, 2019 0.1100 0.1100 0.1050 0.1050 647,500 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1150 0.1050 0.1050 612,345 -0.01(-4.55%)
Jul 22, 2019 0.1150 0.1250 0.1100 0.1100 728,798 -0.01(-4.35%)
Jul 19, 2019 0.1150 0.1200 0.1050 0.1150 1,057,725 +0.00(+0.00%)
Jul 18, 2019 0.1300 0.1300 0.1150 0.1150 1,279,687 -0.01(-11.54%)
Jul 17, 2019 0.1300 0.1400 0.1200 0.1300 1,989,216 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1750 0.1300 0.1300 3,311,969 -0.01(-10.34%)
Jul 15, 2019 0.1200 0.1800 0.1200 0.1450 4,560,825 +0.03(+31.82%)
Jul 12, 2019 0.1200 0.1200 0.1050 0.1100 934,557 +0.01(+4.76%)
Jul 11, 2019 0.1200 0.1200 0.1000 0.1050 863,095 +0.00(+0.00%)
Jul 10, 2019 0.1100 0.1200 0.1000 0.1050 700,187 +0.00(+5.00%)
Jul 09, 2019 0.1400 0.1400 0.1000 0.1000 1,135,175 -0.04(-28.57%)
Jul 08, 2019 0.1200 0.1450 0.1150 0.1400 2,147,834 +0.02(+16.67%)
Jul 05, 2019 0.1100 0.1200 0.1100 0.1200 610,500 +0.01(+9.09%)
Jul 04, 2019 0.1150 0.1150 0.1100 0.1100 538,600 -0.01(-4.35%)
Jul 03, 2019 0.1050 0.1150 0.1050 0.1150 204,150 +0.01(+4.55%)
Jul 02, 2019 0.1050 0.1150 0.0950 0.1100 473,200 +0.01(+10.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 27, 2019 0.0850 0.0900 0.0850 0.0900 156,400 +0.00(+5.88%)
Jun 26, 2019 0.0800 0.0900 0.0800 0.0850 635,443 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0850 0.0850 182,462 -0.00(-5.56%)
Jun 24, 2019 0.0800 0.0900 0.0750 0.0900 1,347,775 +0.00(+0.00%)
Jun 21, 2019 0.0900 0.0950 0.0900 0.0900 110,500 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.0900 0.0900 0.0900 117,850 +0.00(+0.00%)
Jun 19, 2019 0.0950 0.0950 0.0900 0.0900 177,251 -0.01(-10.00%)
Jun 18, 2019 0.1000 0.1000 0.0950 0.1000 381,609 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.1000 0.0850 0.1000 138,700 +0.01(+17.65%)
Jun 14, 2019 0.0900 0.0900 0.0800 0.0850 121,590 -0.00(-5.56%)
Jun 13, 2019 0.0850 0.0950 0.0800 0.0900 259,669 +0.01(+12.50%)
Jun 12, 2019 0.1050 0.1050 0.0800 0.0800 1,400,066 -0.02(-23.81%)
Jun 11, 2019 0.0750 0.1050 0.0750 0.1050 892,113 +0.03(+40.00%)
Jun 10, 2019 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+7.14%)
Jun 07, 2019 0.0800 0.0800 0.0700 0.0700 84,500 -0.00(-6.67%)
Jun 06, 2019 0.0800 0.0800 0.0750 0.0750 51,920 -0.01(-6.25%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 74,279 +0.00(+0.00%)
Jun 04, 2019 0.0750 0.0800 0.0750 0.0800 117,200 +0.01(+6.67%)
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.