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 (%)
Jan 31, 2020 0.0950 0.0950 0.0900 0.0900 128,000 -0.01(-10.00%)
Jan 30, 2020 0.1000 0.1000 0.0950 0.1000 409,151 +0.01(+5.26%)
Jan 29, 2020 0.0950 0.1000 0.0900 0.0950 414,000 +0.00(+0.00%)
Jan 28, 2020 0.0900 0.0950 0.0850 0.0950 573,882 +0.01(+5.56%)
Jan 27, 2020 0.1100 0.1100 0.0850 0.0900 1,839,339 -0.02(-18.18%)
Jan 24, 2020 0.1100 0.1150 0.1050 0.1100 673,304 +0.00(+0.00%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1100 594,160 +0.01(+4.76%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1050 189,247 +0.00(+0.00%)
Jan 21, 2020 0.0950 0.1050 0.0950 0.1050 461,800 +0.00(+5.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0.1000 124,400 +0.00(+0.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 287,355 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.1000 0.0950 0.1000 326,102 +0.01(+5.26%)
Jan 15, 2020 0.1000 0.1000 0.0950 0.0950 458,500 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.0950 0.0950 1,286,600 -0.01(-5.00%)
Jan 13, 2020 0.0950 0.1000 0.0950 0.1000 504,106 +0.01(+5.26%)
Jan 10, 2020 0.0900 0.1000 0.0900 0.0950 833,300 +0.01(+11.76%)
Jan 09, 2020 0.0800 0.0950 0.0800 0.0850 3,682,433 +0.01(+13.33%)
Jan 08, 2020 0.0800 0.0800 0.0750 0.0750 445,680 -0.01(-6.25%)
Jan 07, 2020 0.0750 0.0800 0.0750 0.0800 1,245,952 +0.01(+6.67%)
Jan 06, 2020 0.0750 0.0750 0.0700 0.0750 232,505 +0.00(+0.00%)
Jan 03, 2020 0.0700 0.0750 0.0700 0.0750 210,000 +0.00(+7.14%)
Jan 02, 2020 0.0750 0.0750 0.0700 0.0700 150,500 -0.00(-6.67%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2019 0.0700 0.0750 0.0700 0.0750 97,849 +0.01(+15.38%)
Dec 27, 2019 0.0700 0.0750 0.0650 0.0650 340,425 -0.01(-7.14%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2019 0.0700 0.0700 0.0700 0.0700 304,146 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0650 0.0700 258,800 +0.01(+7.69%)
Dec 19, 2019 0.0650 0.0700 0.0600 0.0650 834,684 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0600 0.0650 1,766,046 +0.00(+0.00%)
Dec 17, 2019 0.0800 0.0800 0.0650 0.0650 1,215,900 -0.01(-18.75%)
Dec 16, 2019 0.0700 0.0850 0.0700 0.0800 1,403,495 +0.01(+14.29%)
Dec 13, 2019 0.0650 0.0700 0.0600 0.0700 832,479 +0.01(+7.69%)
Dec 12, 2019 0.0650 0.0650 0.0600 0.0650 360,784 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0650 0.0600 0.0650 643,808 +0.00(+0.00%)
Dec 10, 2019 0.0650 0.0700 0.0650 0.0650 374,592 +0.00(+0.00%)
Dec 09, 2019 0.0650 0.0700 0.0600 0.0650 1,707,716 +0.00(+0.00%)
Dec 06, 2019 0.0650 0.0650 0.0600 0.0650 500,379 +0.01(+8.33%)
Dec 05, 2019 0.0650 0.0650 0.0600 0.0600 37,458 +0.00(+0.00%)
Dec 04, 2019 0.0650 0.0650 0.0600 0.0600 284,742 -0.01(-7.69%)
Dec 03, 2019 0.0750 0.0750 0.0650 0.0650 769,246 -0.01(-7.14%)
Dec 02, 2019 0.0750 0.0750 0.0700 0.0700 699,320 -0.01(-12.50%)
Nov 29, 2019 0.0800 0.0800 0.0750 0.0800 768,500 +0.01(+6.67%)
Nov 28, 2019 0.0800 0.0800 0.0750 0.0750 598,041 +0.00(+0.00%)
Nov 27, 2019 0.0750 0.0750 0.0750 0.0750 292,236 -0.01(-6.25%)
Nov 26, 2019 0.0800 0.0850 0.0800 0.0800 114,500 +0.01(+6.67%)
Nov 25, 2019 0.0750 0.0850 0.0750 0.0750 351,792 -0.01(-6.25%)
Nov 22, 2019 0.0700 0.0800 0.0700 0.0800 206,000 +0.01(+14.29%)
Nov 21, 2019 0.0700 0.0800 0.0700 0.0700 263,570 +0.00(+0.00%)
Nov 20, 2019 0.0650 0.0700 0.0650 0.0700 323,800 +0.01(+16.67%)
Nov 19, 2019 0.0650 0.0650 0.0600 0.0600 286,541 +0.00(+0.00%)
Nov 18, 2019 0.0700 0.0700 0.0600 0.0600 1,245,330 -0.01(-7.69%)
Nov 15, 2019 0.0700 0.0750 0.0650 0.0650 1,193,470 -0.01(-13.33%)
Nov 14, 2019 0.0800 0.0800 0.0750 0.0750 107,625 +0.00(+0.00%)
Nov 13, 2019 0.0800 0.0800 0.0750 0.0750 96,625 -0.01(-6.25%)
Nov 12, 2019 0.0800 0.0800 0.0800 0.0800 88,175 +0.01(+6.67%)
Nov 11, 2019 0.0750 0.0750 0.0750 0.0750 225,746 +0.00(+0.00%)
Nov 08, 2019 0.0800 0.0850 0.0700 0.0750 482,200 -0.01(-6.25%)
Nov 07, 2019 0.0800 0.0800 0.0800 0.0800 620,250 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0800 0.0800 77,350 +0.00(+0.00%)
Nov 05, 2019 0.0900 0.0900 0.0750 0.0800 401,550 -0.01(-11.11%)
Nov 04, 2019 0.0900 0.0950 0.0850 0.0900 207,081 +0.00(+0.00%)
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.