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 (%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.1950 104,951 +0.00(+0.00%)
Jun 27, 2018 0.2000 0.2000 0.1950 0.1950 95,750 +0.01(+2.63%)
Jun 26, 2018 0.2050 0.2050 0.1850 0.1900 148,519 -0.01(-5.00%)
Jun 25, 2018 0.1950 0.2000 0.1950 0.2000 187,462 +0.01(+2.56%)
Jun 22, 2018 0.1800 0.2000 0.1750 0.1950 579,726 +0.02(+8.33%)
Jun 21, 2018 0.1850 0.1900 0.1750 0.1800 442,970 +0.00(+0.00%)
Jun 20, 2018 0.1850 0.1900 0.1800 0.1800 240,649 -0.01(-5.26%)
Jun 19, 2018 0.1900 0.1900 0.1800 0.1900 154,950 +0.00(+0.00%)
Jun 18, 2018 0.1900 0.1900 0.1850 0.1900 96,555 +0.00(+0.00%)
Jun 15, 2018 0.1900 0.1800 0.1900 292,300 +0.00(+0.00%)
Jun 14, 2018 0.2300 0.2300 0.1900 0.1900 647,083 -0.03(-13.64%)
Jun 13, 2018 0.2000 0.2200 0.2000 0.2200 936,740 +0.03(+15.79%)
Jun 12, 2018 0.1900 0.2100 0.1850 0.1900 529,026 +0.01(+5.56%)
Jun 11, 2018 0.1600 0.2000 0.1600 0.1800 1,153,134 +0.04(+24.14%)
Jun 08, 2018 0.1550 0.1550 0.1450 0.1450 41,000 -0.01(-3.33%)
Jun 07, 2018 0.1400 0.1500 0.1400 0.1500 212,421 +0.02(+20.00%)
Jun 06, 2018 0.1600 0.1600 0.1250 0.1250 668,250 -0.04(-21.88%)
Jun 05, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Jun 04, 2018 0.1550 0.1550 0.1550 0.1550 58,000 +0.01(+3.33%)
Jun 01, 2018 0.1550 0.1550 0.1500 0.1500 55,000 +0.01(+3.45%)
May 31, 2018 0.1550 0.1550 0.1450 0.1450 213,900 -0.01(-6.45%)
May 30, 2018 0.1550 0.1600 0.1550 0.1550 41,600 +0.01(+3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 133,000 +0.00(+0.00%)
May 28, 2018 0.1600 0.1600 0.1500 0.1500 66,179 -0.01(-3.23%)
May 25, 2018 0.1500 0.1550 0.1450 0.1550 76,500 +0.00(+0.00%)
May 24, 2018 0.1600 0.1650 0.1550 0.1550 141,500 +0.01(+3.33%)
May 23, 2018 0.1400 0.1600 0.1400 0.1500 28,515 +0.01(+3.45%)
May 22, 2018 0.1550 0.1550 0.1450 0.1450 102,000 -0.01(-6.45%)
May 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 17, 2018 0.1600 0.1650 0.1550 0.1550 188,333 +0.00(+0.00%)
May 16, 2018 0.1550 0.1600 0.1500 0.1550 40,000 +0.01(+3.33%)
May 15, 2018 0.1600 0.1600 0.1500 0.1500 114,200 -0.01(-3.23%)
May 14, 2018 0.1650 0.1650 0.1550 0.1550 40,500 +0.01(+3.33%)
May 11, 2018 0.1500 0.1500 0.1500 0.1500 97,300 -0.01(-3.23%)
May 10, 2018 0.1550 0.1550 0.1550 0.1550 7,500 -0.01(-3.13%)
May 09, 2018 0.1600 0.1600 0.1600 0.1600 32,000 +0.01(+3.23%)
May 08, 2018 0.1550 0.1600 0.1550 0.1550 169,043 +0.00(+0.00%)
May 07, 2018 0.1600 0.1700 0.1500 0.1550 283,494 +0.01(+6.90%)
May 04, 2018 0.1400 0.1450 0.1400 0.1450 45,900 +0.00(+3.57%)
May 03, 2018 0.1450 0.1450 0.1400 0.1400 118,500 +0.00(+0.00%)
May 02, 2018 0.1400 0.1400 0.1350 0.1400 81,500 +0.00(+0.00%)
May 01, 2018 0.1450 0.1450 0.1400 0.1400 77,301 +0.00(+0.00%)
Apr 30, 2018 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Apr 27, 2018 0.1400 0.1450 0.1350 0.1450 109,300 +0.00(+3.57%)
Apr 26, 2018 0.1450 0.1450 0.1400 0.1400 168,150 -0.00(-3.45%)
Apr 25, 2018 0.1400 0.1450 0.1400 0.1450 142,700 +0.01(+7.41%)
Apr 24, 2018 0.1350 0.1400 0.1300 0.1350 360,324 +0.00(+0.00%)
Apr 23, 2018 0.1450 0.1450 0.1350 0.1350 257,573 -0.01(-3.57%)
Apr 20, 2018 0.1450 0.1450 0.1400 0.1400 67,700 -0.00(-3.45%)
Apr 19, 2018 0.1400 0.1450 0.1400 0.1450 200,064 +0.01(+7.41%)
Apr 18, 2018 0.1400 0.1450 0.1300 0.1350 387,698 -0.01(-3.57%)
Apr 17, 2018 0.1450 0.1450 0.1300 0.1400 1,142,685 -0.00(-3.45%)
Apr 16, 2018 0.1500 0.1500 0.1300 0.1450 338,273 -0.01(-3.33%)
Apr 13, 2018 0.1450 0.1500 0.1350 0.1500 313,150 +0.00(+0.00%)
Apr 12, 2018 0.1550 0.1550 0.1450 0.1500 231,000 +0.00(+0.00%)
Apr 11, 2018 0.1550 0.1600 0.1500 0.1500 45,000 -0.01(-3.23%)
Apr 10, 2018 0.1600 0.1600 0.1550 0.1550 30,096 +0.00(+0.00%)
Apr 09, 2018 0.1650 0.1700 0.1500 0.1550 156,695 -0.01(-6.06%)
Apr 06, 2018 0.1550 0.1650 0.1550 0.1650 74,995 -0.01(-2.94%)
Apr 05, 2018 0.1650 0.1700 0.1400 0.1700 908,730 +0.01(+3.03%)
Apr 04, 2018 0.1650 0.1700 0.1550 0.1650 178,600 +0.01(+3.13%)
Apr 03, 2018 0.1700 0.1700 0.1600 0.1600 333,500 -0.01(-3.03%)
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.