Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo Waste Solutions Corp (OP: CWSFF )

0.0993 -0.0170 (-14.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 2024 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, 2024 0.0993 0.0993 0.0993 0.0993 310 -0.02(-14.62%)
Oct 29, 2024 0.1163 149 +0.01(+9.72%)
Oct 28, 2024 0.1060 0.1097 0.1060 0.1060 1,112 +0.01(+14.97%)
Oct 25, 2024 0.0958 0.0958 0.0922 0.0922 2,106 +0.02(+31.71%)
Oct 24, 2024 0.1800 0.1800 0.0700 0.0700 887 -0.03(-30.00%)
Oct 22, 2024 0.1000 95 +0.03(+37.36%)
Oct 21, 2024 0.0600 0.0728 0.0600 0.0728 1,732 -0.02(-23.37%)
Oct 18, 2024 0.0600 0.1066 0.0600 0.0950 6,033 -0.02(-16.59%)
Oct 17, 2024 0.1139 0.1140 0.1139 0.1139 880 +0.05(+89.83%)
Oct 15, 2024 0.0600 60 -0.01(-10.45%)
Oct 14, 2024 0.0600 0.0670 0.0600 0.0670 713 -0.05(-41.74%)
Oct 09, 2024 0.1150 35 -0.00(-0.26%)
Oct 07, 2024 0.1153 350 -0.01(-11.31%)
Oct 04, 2024 0.1150 0.1300 0.0500 0.1300 2,074 +0.01(+13.04%)
Oct 03, 2024 0.1131 0.1200 0.1131 0.1150 24,053 -0.03(-17.86%)
Oct 01, 2024 0.1400 16 +0.02(+15.89%)
Sep 27, 2024 0.1208 0 -0.02(-13.71%)
Sep 25, 2024 0.1400 0 +0.00(+0.79%)
Sep 24, 2024 0.1389 0.1389 0.1389 0.1389 181 +0.02(+18.21%)
Sep 20, 2024 0.1175 125 +0.00(+0.00%)
Sep 19, 2024 0.1175 0.1175 0.1175 0.1175 5,575 +0.00(+1.91%)
Sep 16, 2024 0.1153 0 -0.00(-0.09%)
Sep 12, 2024 0.1154 71 +0.09(+449.52%)
Sep 10, 2024 0.0210 6 -0.10(-82.46%)
Sep 04, 2024 0.1197 4 -0.00(-0.25%)
Sep 03, 2024 0.1200 0.1200 0.1089 0.1200 4,418 +0.00(+3.09%)
Aug 28, 2024 0.1164 6 +0.01(+5.82%)
Aug 26, 2024 0.1100 0 +0.02(+22.22%)
Aug 23, 2024 0.0900 0.0900 0.0900 0.0900 206 -0.01(-13.71%)
Aug 22, 2024 0.1000 0.1043 0.1000 0.1043 83,857 -0.02(-13.08%)
Aug 21, 2024 0.1200 0.1200 0.1200 0.1200 8,621 +0.00(+0.00%)
Aug 20, 2024 0.1200 0.1200 0.1200 0.1200 3,291 -0.03(-20.00%)
Aug 15, 2024 0.1500 230 +0.04(+36.36%)
Aug 13, 2024 0.1100 0 -0.03(-21.71%)
Aug 12, 2024 0.1543 0.1543 0.1405 0.1405 31,061 +0.03(+27.73%)
Aug 09, 2024 0.1100 0.1100 0.1100 0.1100 571 +0.01(+10.00%)
Aug 05, 2024 0.1000 6 -0.04(-28.06%)
Aug 01, 2024 0.1390 426 -0.02(-13.12%)
Jul 31, 2024 0.1600 0.1600 0.1600 0.1600 25,507 +0.00(+2.17%)
Jul 30, 2024 0.4125 0.4125 0.1566 0.1566 24,572 -0.00(-2.13%)
Jul 29, 2024 0.1600 0.1600 0.1600 0.1600 1,510 +0.01(+6.38%)
Jul 26, 2024 0.1541 0.1800 0.1504 0.1504 3,771 -0.01(-6.00%)
Jul 25, 2024 0.1600 0.1600 0.1600 0.1600 81,636 +0.00(+0.00%)
Jul 19, 2024 0.1600 203,498 +0.04(+28.00%)
Jul 18, 2024 0.1300 0.1300 0.1250 0.1250 443 -0.01(-5.09%)
Jul 16, 2024 0.1317 0 -0.01(-9.17%)
Jul 15, 2024 0.1450 0.1450 0.1450 0.1450 377 -0.01(-7.23%)
Jul 12, 2024 0.1563 0.1563 0.1563 0.1563 2,718 +0.00(+0.06%)
Jul 09, 2024 0.1562 94 -0.08(-34.92%)
Jul 08, 2024 0.2500 0.2500 0.2400 0.2400 1,170 +0.05(+29.73%)
Jul 05, 2024 0.1849 0.3300 0.1849 0.1850 54,343 -0.16(-45.59%)
Jul 01, 2024 0.3400 0 +0.16(+84.98%)
Jun 28, 2024 0.1838 0.1838 0.1838 0.1838 104 -0.00(-0.49%)
Jun 21, 2024 0.1847 1,212 -0.02(-7.65%)
Jun 20, 2024 0.2000 0.2000 0.2000 0.2000 7,800 +0.00(+0.00%)
Jun 14, 2024 0.2000 508 -0.01(-4.76%)
Jun 12, 2024 0.2100 448 +0.00(+0.00%)
Jun 10, 2024 0.2100 0 +0.01(+5.42%)
Jun 07, 2024 0.1992 0.1992 0.1992 0.1992 322 +0.00(+0.56%)
Jun 06, 2024 0.1981 0.1981 0.1981 0.1981 916 +0.00(+1.59%)
Jun 05, 2024 0.2200 0.2200 0.1950 0.1950 2,846 +0.08(+69.57%)
May 30, 2024 0.1150 60 +0.01(+9.52%)
May 28, 2024 0.1050 335 -0.10(-48.10%)
May 23, 2024 0.2023 0 +0.09(+81.11%)
May 20, 2024 0.1117 999 +0.01(+6.38%)
May 16, 2024 0.1050 6 -0.09(-45.11%)
May 10, 2024 0.1913 66 +0.01(+6.28%)
May 09, 2024 0.2291 0.2291 0.1800 0.1800 7,372 -0.02(-10.94%)
May 08, 2024 0.1200 0.2026 0.1200 0.2021 2,839 +0.09(+80.93%)
May 06, 2024 0.1117 66 -0.10(-46.81%)
May 03, 2024 0.2105 0.2105 0.2100 0.2100 266 -0.01(-4.55%)
May 01, 2024 0.2200 328 -0.01(-4.35%)
Apr 30, 2024 0.2300 0.2300 0.2300 0.2300 39,429 -0.07(-23.33%)
Apr 29, 2024 0.3000 0.3000 0.3000 0.3000 5,945 +0.05(+22.45%)
Apr 26, 2024 0.2400 0.2450 0.2400 0.2450 30,166 +0.01(+4.26%)
Apr 23, 2024 0.2350 366 +0.00(+2.17%)
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 2,503 +0.00(+0.00%)
Apr 19, 2024 0.2300 0.2300 0.2300 0.2300 86,552 +0.00(+0.00%)
Apr 18, 2024 0.2300 0.2400 0.2300 0.2300 377,208 -0.01(-4.17%)
Apr 16, 2024 0.2400 27 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2400 0.2400 0.2400 10,339 -0.01(-4.00%)
Apr 12, 2024 0.2500 0.2500 0.2500 0.2500 300,272 +0.19(+316.67%)
Apr 10, 2024 0.0600 0 -0.15(-71.43%)
Apr 09, 2024 0.8000 0.8000 0.2100 0.2100 307,724 -1.41(-87.04%)
Apr 08, 2024 2.100 2.100 0.2100 1.620 1,438 +1.41(+671.43%)
Apr 04, 2024 0.2100 1 -0.01(-4.55%)
Apr 03, 2024 0.2100 0.2200 0.2100 0.2200 129,388 +0.01(+4.76%)
Apr 02, 2024 0.2041 0.2100 0.2040 0.2100 220,855 +0.16(+296.23%)
Apr 01, 2024 0.2000 0.2112 0.0530 0.0530 4,045 -0.17(-75.91%)
Mar 28, 2024 0.2000 0.2200 0.2000 0.2200 1,794 +0.02(+10.00%)
Mar 26, 2024 0.2000 63 -0.02(-8.68%)
Mar 25, 2024 0.3205 0.3205 0.2000 0.2190 21,602 +0.02(+9.50%)
Mar 22, 2024 0.2501 0.2501 0.2000 0.2000 1,843 -0.15(-42.95%)
Mar 21, 2024 0.3506 0.3506 0.3506 0.3506 200 +0.13(+57.93%)
Mar 20, 2024 0.2220 0.2220 0.2200 0.2220 18,526 +0.01(+4.72%)
Mar 19, 2024 0.2120 0.2120 0.2120 0.2120 349 -0.04(-15.23%)
Mar 13, 2024 0.2501 300 +0.02(+11.11%)
Mar 07, 2024 0.2251 200 +0.05(+25.06%)
Mar 06, 2024 0.1800 0.1800 0.1800 0.1800 5,003 +0.17(+1700.00%)
Jan 26, 2024 0.0100 0 -0.00(-33.33%)
Jan 25, 2024 0.0148 0.0150 0.0148 0.0150 50,024 +0.00(+40.19%)
Jan 24, 2024 0.0160 0.0200 0.0100 0.0107 1,179,208 -0.01(-33.13%)
Jan 23, 2024 0.0235 0.0235 0.0160 0.0160 11,946 +0.00(+0.00%)
Jan 22, 2024 0.0100 0.0160 0.0100 0.0160 9,663 -0.01(-35.48%)
Jan 18, 2024 0.0248 30 -0.00(-8.82%)
Jan 17, 2024 0.0271 0.0280 0.0195 0.0272 150,150 +0.02(+172.00%)
Jan 16, 2024 0.0273 0.0290 0.0100 0.0100 273,794 -0.02(-65.52%)
Jan 12, 2024 0.0180 0.0290 0.0180 0.0290 11,899 +0.01(+45.00%)
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 57,025 +0.00(+0.00%)
Jan 09, 2024 0.0274 0.0290 0.0200 0.0200 36,415 -0.00(-10.71%)
Jan 08, 2024 0.0224 0.0290 0.0224 0.0224 21,729 -0.01(-22.76%)
Jan 05, 2024 0.0230 0.0290 0.0200 0.0290 17,069 +0.00(+0.00%)
Jan 04, 2024 0.0290 0.0290 0.0225 0.0290 80,400 +0.01(+26.09%)
Jan 03, 2024 0.0187 0.0230 0.0178 0.0230 104,785 +0.00(+22.99%)
Jan 02, 2024 0.0200 0.0200 0.0187 0.0187 10,851 -0.00(-18.70%)
Dec 29, 2023 0.0230 0.0230 0.0164 0.0230 79,064 +0.00(+0.88%)
Dec 28, 2023 0.0235 0.0235 0.0180 0.0228 163,273 +0.00(+26.67%)
Dec 27, 2023 0.0180 0.0190 0.0180 0.0180 32,322 -0.00(-4.76%)
Dec 26, 2023 0.0180 0.0290 0.0180 0.0189 19,352 -0.01(-24.40%)
Dec 22, 2023 0.0220 0.0250 0.0171 0.0250 227,925 +0.01(+25.00%)
Dec 21, 2023 0.0250 0.0310 0.0200 0.0200 236,748 -0.00(-16.67%)
Dec 20, 2023 0.0240 0.0240 0.0200 0.0240 59,583 +0.01(+100.00%)
Dec 19, 2023 0.0224 0.0224 0.0120 0.0120 76,177 -0.01(-50.62%)
Dec 18, 2023 0.0243 0.0243 0.0243 0.0243 5,255 -0.01(-22.12%)
Dec 15, 2023 0.0250 0.0339 0.0200 0.0312 86,570 +0.01(+24.80%)
Dec 13, 2023 0.0250 2,000 +0.00(+0.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 4,640 +0.00(+24.38%)
Dec 11, 2023 0.0210 0.0250 0.0201 0.0201 140,915 +0.00(+0.00%)
Dec 08, 2023 0.0221 0.0250 0.0201 0.0201 37,725 -0.00(-19.60%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+24.38%)
Dec 06, 2023 0.0202 0.0300 0.0201 0.0201 297,440 -0.01(-33.00%)
Dec 05, 2023 0.0222 0.0300 0.0222 0.0300 50,233 +0.00(+0.00%)
Dec 04, 2023 0.0220 0.0300 0.0201 0.0300 115,652 +0.01(+36.36%)
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.