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 (%)
May 31, 2019 0.0700 0.0750 0.0700 0.0750 218,000 +0.00(+7.14%)
May 30, 2019 0.0650 0.0700 0.0650 0.0700 53,084 +0.01(+7.69%)
May 29, 2019 0.0750 0.0750 0.0650 0.0650 358,039 -0.01(-7.14%)
May 28, 2019 0.0750 0.0750 0.0700 0.0700 429,300 -0.01(-12.50%)
May 27, 2019 0.0800 0.0800 0.0750 0.0800 180,750 +0.00(+0.00%)
May 24, 2019 0.0750 0.0800 0.0700 0.0800 164,000 +0.01(+14.29%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 52,000 -0.00(-6.67%)
May 22, 2019 0.0850 0.0850 0.0700 0.0750 171,009 -0.01(-11.76%)
May 21, 2019 0.0800 0.0850 0.0750 0.0850 84,200 +0.02(+30.77%)
May 17, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 15, 2019 0.0750 0.0800 0.0750 0.0750 55,200 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0750 0.0750 230,050 -0.01(-6.25%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 142,000 +0.01(+6.67%)
May 10, 2019 0.0800 0.0800 0.0750 0.0750 240,918 -0.01(-6.25%)
May 09, 2019 0.0800 0.0800 0.0800 0.0800 63,548 +0.01(+6.67%)
May 08, 2019 0.0900 0.0900 0.0750 0.0750 149,311 -0.01(-16.67%)
May 07, 2019 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 46,633 +0.01(+6.67%)
May 02, 2019 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
May 01, 2019 0.0750 0.0750 0.0750 0.0750 120,000 -0.01(-6.25%)
Apr 30, 2019 0.0800 0.0800 0.0800 0.0800 41,999 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0800 0.0800 28,500 -0.01(-11.11%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+5.88%)
Apr 25, 2019 0.0900 0.0900 0.0850 0.0850 101,179 -0.00(-5.56%)
Apr 24, 2019 0.0750 0.0950 0.0750 0.0900 257,300 +0.01(+20.00%)
Apr 23, 2019 0.0750 0.0750 0.0700 0.0750 247,000 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 100,002 -0.01(-6.25%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 17, 2019 0.0700 0.0700 0.0600 0.0600 301,700 -0.01(-7.69%)
Apr 16, 2019 0.0650 0.0700 0.0600 0.0650 397,025 -0.01(-13.33%)
Apr 15, 2019 0.0850 0.0850 0.0750 0.0750 103,000 -0.01(-6.25%)
Apr 12, 2019 0.0900 0.0900 0.0800 0.0800 69,720 -0.01(-5.88%)
Apr 11, 2019 0.0900 0.0900 0.0850 0.0850 90,500 -0.01(-10.53%)
Apr 10, 2019 0.0900 0.0950 0.0900 0.0950 32,000 +0.01(+11.76%)
Apr 09, 2019 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
Apr 08, 2019 0.0850 0.0850 0.0850 0.0850 27,880 +0.00(+0.00%)
Apr 05, 2019 0.0850 0.0900 0.0850 0.0850 106,000 -0.00(-5.56%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 129,150 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.0900 0.0900 0.0900 60,550 +0.00(+5.88%)
Apr 02, 2019 0.0900 0.0900 0.0850 0.0850 165,529 -0.00(-5.56%)
Apr 01, 2019 0.0900 0.0900 0.0900 0.0900 46,600 +0.00(+0.00%)
Mar 29, 2019 0.0900 0.0900 0.0850 0.0900 38,650 -0.01(-5.26%)
Mar 28, 2019 0.0900 0.0950 0.0900 0.0950 230,873 +0.01(+5.56%)
Mar 27, 2019 0.0950 0.0950 0.0900 0.0900 543,474 -0.01(-10.00%)
Mar 26, 2019 0.0950 0.1000 0.0950 0.1000 131,000 +0.01(+5.26%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.0950 257,035 -0.01(-9.52%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+5.00%)
Mar 21, 2019 0.0950 0.1050 0.0950 0.1000 125,300 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 13,516 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1050 0.1000 0.1000 398,499 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1000 0.1000 36,500 -0.00(-4.76%)
Mar 15, 2019 0.1050 0.1100 0.1050 0.1050 59,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1050 0.1000 0.1050 18,012 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1050 0.1050 318,500 -0.01(-4.55%)
Mar 11, 2019 0.1100 0.1100 0.1050 0.1100 31,400 +0.01(+4.76%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1050 82,072 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1100 0.1050 0.1100 158,000 +0.01(+10.00%)
Mar 05, 2019 0.1000 0.1050 0.1000 0.1000 195,250 -0.00(-4.76%)
Mar 04, 2019 0.1050 0.1050 0.1000 0.1050 218,146 -0.01(-4.55%)
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.