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 (%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 28, 2017 0.2100 0.2200 0.1900 0.2000 170,390 -0.02(-9.09%)
Dec 27, 2017 0.2200 0.2300 0.2000 0.2200 247,825 -0.01(-2.22%)
Dec 22, 2017 0.2250 0.2250 0.2250 0 +0.05(+28.57%)
Dec 21, 2017 0.1700 0.1900 0.1700 0.1750 35,950 -0.02(-10.26%)
Dec 20, 2017 0.1750 0.2000 0.1700 0.1950 207,945 +0.03(+18.18%)
Dec 19, 2017 0.1700 0.1700 0.1650 0.1650 21,609 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1650 0.1550 0.1650 288,839 +0.00(+0.00%)
Dec 15, 2017 0.1750 0.1750 0.1600 0.1650 58,000 -0.01(-5.71%)
Dec 14, 2017 0.1550 0.1750 0.1550 0.1750 72,450 +0.01(+9.37%)
Dec 13, 2017 0.1450 0.1700 0.1450 0.1600 295,074 -0.01(-5.88%)
Dec 12, 2017 0.1800 0.1800 0.1600 0.1700 28,000 -0.01(-5.56%)
Dec 11, 2017 0.1800 0.1800 0.1700 0.1800 25,750 +0.00(+0.00%)
Dec 08, 2017 0.1900 0.1900 0.1700 0.1800 30,597 -0.01(-2.70%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 61,253 +0.01(+8.82%)
Dec 06, 2017 0.1800 0.1800 0.1700 0.1700 18,900 -0.01(-8.11%)
Dec 05, 2017 0.1900 0.1900 0.1800 0.1850 164,000 -0.01(-2.63%)
Dec 04, 2017 0.1900 0.1900 0.1900 0.1900 26,724 +0.00(+0.00%)
Dec 01, 2017 0.1800 0.1900 0.1800 0.1900 48,000 +0.00(+0.00%)
Nov 30, 2017 0.1800 0.2000 0.1650 0.1900 180,989 +0.02(+8.57%)
Nov 29, 2017 0.1700 0.1750 0.1650 0.1750 69,450 +0.01(+9.37%)
Nov 28, 2017 0.1750 0.1750 0.1600 0.1600 120,400 -0.01(-5.88%)
Nov 27, 2017 0.1750 0.1750 0.1450 0.1700 383,500 -0.00(-2.86%)
Nov 24, 2017 0.1400 0.1750 0.1350 0.1750 265,690 +0.04(+29.63%)
Nov 23, 2017 0.1400 0.1400 0.1350 0.1350 14,083 -0.01(-3.57%)
Nov 22, 2017 0.1400 0.1450 0.1300 0.1400 56,652 +0.01(+7.69%)
Nov 21, 2017 0.1300 0.1400 0.1100 0.1300 113,627 +0.00(+0.00%)
Nov 20, 2017 0.1250 0.1300 0.1200 0.1300 48,208 +0.00(+0.00%)
Nov 17, 2017 0.1200 0.1300 0.1200 0.1300 50,968 +0.01(+4.00%)
Nov 16, 2017 0.1200 0.1250 0.1150 0.1250 88,790 +0.01(+13.64%)
Nov 15, 2017 0.1250 0.1300 0.1100 0.1100 120,000 -0.03(-18.52%)
Nov 14, 2017 0.1300 0.1350 0.1200 0.1350 122,465 +0.00(+0.00%)
Nov 13, 2017 0.1350 0.1400 0.1300 0.1350 35,167 +0.00(+0.00%)
Nov 10, 2017 0.1400 0.1400 0.1350 0.1350 18,000 -0.01(-3.57%)
Nov 09, 2017 0.1400 0.1400 0.1350 0.1400 30,000 +0.01(+7.69%)
Nov 08, 2017 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-3.70%)
Nov 07, 2017 0.1200 0.1350 0.1200 0.1350 138,000 +0.01(+8.00%)
Nov 06, 2017 0.1350 0.1350 0.1250 0.1250 31,000 +0.01(+4.17%)
Nov 03, 2017 0.1350 0.1350 0.1200 0.1200 103,000 -0.01(-7.69%)
Nov 02, 2017 0.1400 0.1400 0.1300 0.1300 14,000 -0.01(-7.14%)
Nov 01, 2017 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+7.69%)
Oct 31, 2017 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1450 0.1300 0.1300 27,000 -0.01(-7.14%)
Oct 27, 2017 0.1350 0.1400 0.1350 0.1400 11,000 +0.01(+7.69%)
Oct 26, 2017 0.1300 0.1300 0.1300 0.1300 77,000 +0.01(+8.33%)
Oct 25, 2017 0.1350 0.1350 0.1200 0.1200 80,000 -0.02(-14.29%)
Oct 24, 2017 0.1300 0.1400 0.1300 0.1400 47,000 +0.02(+12.00%)
Oct 23, 2017 0.1450 0.1450 0.1250 0.1250 137,000 -0.02(-10.71%)
Oct 20, 2017 0.1300 0.1400 0.1300 0.1400 52,000 +0.01(+7.69%)
Oct 19, 2017 0.1450 0.1450 0.1200 0.1300 116,650 -0.01(-7.14%)
Oct 18, 2017 0.1400 0.1400 0.1400 0.1400 10,157 +0.00(+0.00%)
Oct 17, 2017 0.1400 0.1400 0.1350 0.1400 26,100 +0.00(+0.00%)
Oct 16, 2017 0.1400 0.1450 0.1400 0.1400 147,500 +0.01(+3.70%)
Oct 13, 2017 0.1300 0.1350 0.1150 0.1350 144,650 +0.00(+0.00%)
Oct 12, 2017 0.1400 0.1400 0.1300 0.1350 53,500 -0.01(-3.57%)
Oct 11, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 10, 2017 0.1400 0.1400 0.1300 0.1400 29,527 +0.02(+16.67%)
Oct 06, 2017 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Oct 05, 2017 0.1500 0.1500 0.1450 0.1450 8,500 -0.01(-3.33%)
Oct 04, 2017 0.1400 0.1500 0.1400 0.1500 49,050 +0.01(+7.14%)
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.