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 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2018 0.1250 0.1250 0.1200 0.1200 86,527 -0.01(-7.69%)
Dec 27, 2018 0.1050 0.1600 0.1050 0.1300 367,690 +0.03(+30.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.1000 0.1050 0.1000 0.1000 178,200 +0.00(+0.00%)
Dec 20, 2018 0.1150 0.1150 0.0950 0.1000 579,300 -0.01(-13.04%)
Dec 19, 2018 0.1150 0.1150 0.1100 0.1150 59,400 +0.01(+4.55%)
Dec 18, 2018 0.1050 0.1200 0.1050 0.1100 280,308 +0.00(+0.00%)
Dec 17, 2018 0.1200 0.1200 0.1050 0.1100 345,425 -0.01(-4.35%)
Dec 14, 2018 0.1250 0.1250 0.1150 0.1150 125,500 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1250 0.1150 0.1150 106,666 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1250 0.1100 0.1150 359,500 -0.00(-4.17%)
Dec 11, 2018 0.1250 0.1300 0.1200 0.1200 154,413 -0.01(-4.00%)
Dec 10, 2018 0.1650 0.1650 0.1250 0.1250 289,000 -0.04(-24.24%)
Dec 07, 2018 0.1650 0.1700 0.1500 0.1650 152,000 +0.00(+0.00%)
Dec 06, 2018 0.1600 0.1700 0.1500 0.1650 136,700 +0.02(+10.00%)
Dec 05, 2018 0.1600 0.1750 0.1300 0.1500 316,000 +0.01(+7.14%)
Dec 04, 2018 0.1250 0.1600 0.1000 0.1400 1,447,673 +0.03(+27.27%)
Dec 03, 2018 0.1400 0.1400 0.1100 0.1100 457,592 -0.02(-15.38%)
Nov 30, 2018 0.1300 0.1500 0.1300 0.1300 217,800 -0.02(-13.33%)
Nov 29, 2018 0.1700 0.1700 0.1500 0.1500 232,145 -0.02(-11.76%)
Nov 28, 2018 0.1750 0.1750 0.1700 0.1700 45,255 -0.00(-2.86%)
Nov 27, 2018 0.1700 0.1750 0.1700 0.1750 135,000 +0.00(+0.00%)
Nov 26, 2018 0.1650 0.1750 0.1600 0.1750 169,850 +0.00(+2.94%)
Nov 23, 2018 0.1700 0.1900 0.1650 0.1700 223,300 -0.02(-10.53%)
Nov 22, 2018 0.1850 0.1900 0.1800 0.1900 206,040 +0.00(+0.00%)
Nov 21, 2018 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.1900 0.1750 0.1900 121,500 +0.00(+0.00%)
Nov 19, 2018 0.1950 0.2000 0.1900 0.1900 70,500 +0.00(+0.00%)
Nov 16, 2018 0.1900 0.1950 0.1850 0.1900 48,500 +0.01(+5.56%)
Nov 15, 2018 0.1850 0.1850 0.1800 0.1800 66,300 -0.01(-5.26%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 9,750 -0.01(-2.56%)
Nov 13, 2018 0.1900 0.2000 0.1900 0.1950 108,500 -0.01(-2.50%)
Nov 12, 2018 0.1950 0.2000 0.1900 0.2000 33,600 +0.01(+5.26%)
Nov 09, 2018 0.1900 0.1900 0.1900 0.1900 10,100 -0.01(-5.00%)
Nov 08, 2018 0.1950 0.2000 0.1950 0.2000 11,000 +0.00(+0.00%)
Nov 07, 2018 0.1950 0.2000 0.1750 0.2000 266,000 +0.01(+5.26%)
Nov 06, 2018 0.2000 0.2100 0.1900 0.1900 92,650 -0.01(-5.00%)
Nov 05, 2018 0.1950 0.2100 0.1950 0.2000 131,831 +0.01(+2.56%)
Nov 02, 2018 0.1950 0.2100 0.1900 0.1950 68,800 -0.01(-7.14%)
Nov 01, 2018 0.1750 0.2100 0.1750 0.2100 207,850 +0.04(+23.53%)
Oct 31, 2018 0.1900 0.1900 0.1700 0.1700 58,600 -0.01(-8.11%)
Oct 30, 2018 0.1850 0.1850 0.1850 0.1850 11,900 -0.01(-2.63%)
Oct 29, 2018 0.2050 0.2050 0.1700 0.1900 505,350 -0.02(-9.52%)
Oct 26, 2018 0.2100 0.2150 0.2100 0.2100 55,500 -0.01(-2.33%)
Oct 25, 2018 0.2050 0.2150 0.2000 0.2150 46,926 +0.01(+7.50%)
Oct 24, 2018 0.2150 0.2200 0.2000 0.2000 93,315 -0.00(-2.44%)
Oct 23, 2018 0.2050 0.2150 0.1950 0.2050 96,479 +0.00(+2.50%)
Oct 22, 2018 0.2000 0.2050 0.1900 0.2000 128,500 -0.01(-4.76%)
Oct 19, 2018 0.2100 0.2100 0.1900 0.2100 65,500 +0.00(+0.00%)
Oct 18, 2018 0.2050 0.2100 0.2050 0.2100 16,300 +0.01(+5.00%)
Oct 17, 2018 0.2050 0.2050 0.2000 0.2000 55,795 -0.00(-2.44%)
Oct 16, 2018 0.2150 0.2150 0.2000 0.2050 53,300 -0.01(-4.65%)
Oct 15, 2018 0.1900 0.2250 0.1900 0.2150 249,922 +0.02(+13.16%)
Oct 12, 2018 0.1900 0.1950 0.1700 0.1900 297,000 +0.01(+5.56%)
Oct 11, 2018 0.1900 0.1900 0.1750 0.1800 61,550 -0.01(-5.26%)
Oct 10, 2018 0.2000 0.2000 0.1900 0.1900 69,150 +0.00(+0.00%)
Oct 09, 2018 0.2050 0.2050 0.1700 0.1900 425,075 -0.02(-9.52%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 04, 2018 0.2200 0.2200 0.2000 0.2100 85,333 +0.01(+5.00%)
Oct 03, 2018 0.2050 0.2050 0.1800 0.2000 445,964 +0.00(+0.00%)
Oct 02, 2018 0.2250 0.2250 0.2000 0.2000 110,400 -0.02(-11.11%)
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.