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 (%)
Oct 31, 2019 0.0900 0.0900 0.0850 0.0900 109,026 +0.00(+5.88%)
Oct 30, 2019 0.0950 0.1000 0.0850 0.0850 333,700 +0.00(+0.00%)
Oct 29, 2019 0.0800 0.0850 0.0800 0.0850 105,000 +0.01(+6.25%)
Oct 28, 2019 0.0900 0.0900 0.0700 0.0800 1,525,767 -0.01(-11.11%)
Oct 25, 2019 0.0900 0.0900 0.0900 0.0900 125,600 -0.01(-5.26%)
Oct 24, 2019 0.0950 0.0950 0.0900 0.0950 90,247 +0.00(+0.00%)
Oct 23, 2019 0.0950 0.1000 0.0950 0.0950 202,700 +0.01(+5.56%)
Oct 22, 2019 0.0850 0.0950 0.0850 0.0900 218,610 +0.00(+0.00%)
Oct 21, 2019 0.0900 0.0950 0.0900 0.0900 103,800 -0.01(-5.26%)
Oct 18, 2019 0.0950 0.1000 0.0900 0.0950 169,300 +0.00(+0.00%)
Oct 17, 2019 0.0900 0.0950 0.0900 0.0950 60,500 +0.01(+11.76%)
Oct 16, 2019 0.0850 0.0900 0.0800 0.0850 307,500 +0.00(+0.00%)
Oct 15, 2019 0.0900 0.0900 0.0850 0.0850 111,619 -0.00(-5.56%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 10, 2019 0.0850 0.0950 0.0850 0.0950 289,550 +0.01(+18.75%)
Oct 09, 2019 0.0900 0.0900 0.0750 0.0800 329,875 -0.01(-15.79%)
Oct 08, 2019 0.0950 0.0950 0.0900 0.0950 72,889 +0.00(+0.00%)
Oct 07, 2019 0.1000 0.1000 0.0900 0.0950 123,266 -0.01(-5.00%)
Oct 04, 2019 0.1050 0.1050 0.0950 0.1000 357,300 -0.00(-4.76%)
Oct 03, 2019 0.1100 0.1100 0.1050 0.1050 112,850 -0.01(-4.55%)
Oct 02, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Oct 01, 2019 0.1100 0.1100 0.1000 0.1050 94,500 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1150 0.1050 0.1050 196,252 -0.01(-4.55%)
Sep 27, 2019 0.1050 0.1100 0.1000 0.1100 275,131 +0.01(+4.76%)
Sep 26, 2019 0.1100 0.1100 0.1000 0.1050 595,904 -0.01(-4.55%)
Sep 25, 2019 0.1050 0.1100 0.1050 0.1100 98,967 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1150 0.1050 0.1100 115,490 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1150 0.1100 0.1100 139,000 -0.01(-4.35%)
Sep 20, 2019 0.1150 0.1150 0.1100 0.1150 248,227 +0.01(+4.55%)
Sep 19, 2019 0.1150 0.1150 0.1100 0.1100 657,781 -0.01(-4.35%)
Sep 18, 2019 0.1100 0.1150 0.1100 0.1150 110,555 +0.01(+4.55%)
Sep 17, 2019 0.1200 0.1200 0.1100 0.1100 271,833 -0.01(-8.33%)
Sep 16, 2019 0.1200 0.1200 0.1150 0.1200 110,027 +0.00(+0.00%)
Sep 13, 2019 0.1200 0.1200 0.1150 0.1200 90,995 +0.00(+4.35%)
Sep 12, 2019 0.1200 0.1200 0.1150 0.1150 261,000 -0.00(-4.17%)
Sep 11, 2019 0.1150 0.1200 0.1150 0.1200 129,300 +0.01(+9.09%)
Sep 10, 2019 0.1200 0.1200 0.1100 0.1100 578,010 -0.01(-8.33%)
Sep 09, 2019 0.1200 0.1200 0.1150 0.1200 266,159 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1150 0.1200 157,503 +0.00(+0.00%)
Sep 05, 2019 0.1250 0.1250 0.1200 0.1200 185,531 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1150 0.1200 81,070 +0.00(+4.35%)
Sep 03, 2019 0.1250 0.1250 0.1150 0.1150 151,616 -0.00(-4.17%)
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%)
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.