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 (%)
Feb 28, 2018 0.1750 0.1800 0.1750 0.1800 96,517 +0.01(+9.09%)
Feb 27, 2018 0.1800 0.1850 0.1650 0.1650 374,408 -0.01(-8.33%)
Feb 26, 2018 0.1750 0.1800 0.1650 0.1800 146,232 +0.00(+0.00%)
Feb 23, 2018 0.1600 0.1800 0.1550 0.1800 172,217 +0.02(+12.50%)
Feb 22, 2018 0.1600 0.1650 0.1600 0.1600 154,945 +0.01(+3.23%)
Feb 21, 2018 0.1550 0.1600 0.1500 0.1550 274,403 +0.00(+0.00%)
Feb 20, 2018 0.1650 0.1700 0.1550 0.1550 270,893 -0.02(-8.82%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2018 0.1550 0.1700 0.1550 0.1700 196,091 +0.01(+6.25%)
Feb 14, 2018 0.1650 0.1650 0.1550 0.1600 191,875 +0.00(+0.00%)
Feb 13, 2018 0.1700 0.1700 0.1500 0.1600 307,200 -0.01(-5.88%)
Feb 12, 2018 0.1700 0.1750 0.1650 0.1700 276,216 +0.01(+3.03%)
Feb 09, 2018 0.1600 0.1750 0.1550 0.1650 362,500 +0.00(+0.00%)
Feb 08, 2018 0.1450 0.1700 0.1400 0.1650 430,130 +0.02(+13.79%)
Feb 07, 2018 0.1450 0.1450 0.1450 0.1450 651,618 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1500 0.1400 0.1450 360,945 -0.01(-3.33%)
Feb 05, 2018 0.1700 0.1700 0.1500 0.1500 539,586 -0.02(-11.76%)
Feb 02, 2018 0.1750 0.1800 0.1650 0.1700 195,414 -0.01(-5.56%)
Feb 01, 2018 0.1950 0.1950 0.1750 0.1800 430,412 -0.02(-10.00%)
Jan 31, 2018 0.1800 0.2000 0.1800 0.2000 552,268 +0.02(+11.11%)
Jan 30, 2018 0.1800 0.1950 0.1800 0.1800 347,542 -0.01(-5.26%)
Jan 29, 2018 0.1900 0.1900 0.1800 0.1900 207,205 +0.00(+0.00%)
Jan 26, 2018 0.1900 0.1950 0.1850 0.1900 143,426 -0.01(-2.56%)
Jan 25, 2018 0.1950 0.2000 0.1950 0.1950 266,041 +0.01(+2.63%)
Jan 24, 2018 0.1950 0.1950 0.1900 0.1900 93,427 -0.01(-2.56%)
Jan 23, 2018 0.1950 0.2000 0.1850 0.1950 128,675 +0.00(+0.00%)
Jan 22, 2018 0.1900 0.1950 0.1800 0.1950 384,875 -0.01(-2.50%)
Jan 19, 2018 0.2000 0.2100 0.1850 0.2000 713,518 +0.02(+8.11%)
Jan 18, 2018 0.2100 0.2100 0.1850 0.1850 652,317 -0.02(-7.50%)
Jan 17, 2018 0.2200 0.2200 0.2000 0.2000 129,947 -0.02(-9.09%)
Jan 16, 2018 0.2050 0.2200 0.2000 0.2200 246,200 +0.02(+10.00%)
Jan 15, 2018 0.2100 0.2100 0.1950 0.2000 166,900 -0.00(-2.44%)
Jan 12, 2018 0.2050 0.2050 0.1950 0.2050 419,465 +0.00(+2.50%)
Jan 11, 2018 0.2000 0.2150 0.1850 0.2000 227,290 -0.01(-4.76%)
Jan 10, 2018 0.2050 0.2100 0.2050 0.2100 35,900 +0.01(+2.44%)
Jan 09, 2018 0.2000 0.2050 0.1900 0.2050 58,241 +0.00(+2.50%)
Jan 08, 2018 0.1900 0.2000 0.1900 0.2000 128,892 +0.01(+2.56%)
Jan 05, 2018 0.1950 0.2000 0.1950 0.1950 134,879 -0.01(-2.50%)
Jan 04, 2018 0.1900 0.2000 0.1800 0.2000 108,112 +0.00(+0.00%)
Jan 03, 2018 0.2050 0.2050 0.1800 0.2000 263,123 -0.00(-2.44%)
Jan 02, 2018 0.2200 0.2200 0.1900 0.2050 1,005,652 -0.01(-2.38%)
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%)
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.