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, 2021 0.7700 0.7700 0.7400 0.7700 1,246,122 +0.01(+1.32%)
May 28, 2021 0.7600 0.7600 0.7300 0.7600 1,488,325 +0.02(+2.70%)
May 27, 2021 0.7800 0.8100 0.7300 0.7400 3,531,527 -0.03(-3.90%)
May 26, 2021 0.7200 0.8100 0.6900 0.7700 6,136,162 +0.04(+5.48%)
May 25, 2021 0.7500 0.7900 0.7300 0.7300 5,076,522 -0.06(-7.59%)
May 21, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 20, 2021 0.8100 0.8300 0.7900 0.8000 1,348,693 +0.01(+1.27%)
May 19, 2021 0.8300 0.8500 0.7900 0.7900 2,955,346 -0.06(-7.06%)
May 18, 2021 0.8900 0.8900 0.8500 0.8500 2,206,480 -0.04(-4.49%)
May 17, 2021 0.9000 0.9000 0.8600 0.8900 2,373,753 +0.01(+1.14%)
May 14, 2021 0.8100 0.9000 0.7800 0.8800 5,281,900 +0.11(+14.29%)
May 13, 2021 0.7400 0.7800 0.6700 0.7700 11,109,466 +0.00(+0.00%)
May 12, 2021 0.8300 0.8400 0.7600 0.7700 4,762,306 -0.04(-4.94%)
May 11, 2021 0.8600 0.8700 0.8000 0.8100 5,282,145 -0.05(-5.81%)
May 10, 2021 0.8900 0.9000 0.8600 0.8600 1,788,779 -0.04(-4.44%)
May 07, 2021 0.8900 0.9100 0.8600 0.9000 2,981,332 +0.02(+2.27%)
May 06, 2021 0.8900 0.8900 0.8500 0.8800 1,739,048 +0.00(+0.00%)
May 05, 2021 0.8900 0.8900 0.8700 0.8800 1,138,372 +0.00(+0.00%)
May 04, 2021 0.9200 0.9200 0.8800 0.8800 1,652,856 -0.01(-1.12%)
May 03, 2021 0.9100 0.9200 0.8900 0.8900 2,232,584 -0.03(-3.26%)
Apr 30, 2021 0.8900 0.9200 0.8800 0.9200 2,647,100 +0.02(+2.22%)
Apr 29, 2021 0.8800 0.9000 0.8700 0.9000 1,290,496 +0.02(+2.27%)
Apr 28, 2021 0.9000 0.9000 0.8600 0.8800 1,781,188 -0.01(-1.12%)
Apr 27, 2021 0.9100 0.9200 0.8700 0.8900 3,095,696 +0.01(+1.14%)
Apr 26, 2021 0.9000 0.9200 0.8600 0.8800 2,933,333 -0.01(-1.12%)
Apr 23, 2021 0.8900 0.9000 0.8700 0.8900 1,523,900 -0.02(-2.20%)
Apr 22, 2021 0.9200 0.9300 0.8800 0.9100 3,010,686 +0.02(+2.25%)
Apr 21, 2021 0.8800 0.9100 0.8600 0.8900 2,496,654 +0.04(+4.71%)
Apr 20, 2021 0.9100 0.9200 0.8500 0.8500 3,740,913 -0.06(-6.59%)
Apr 19, 2021 0.9500 0.9600 0.9000 0.9100 3,212,222 -0.01(-1.09%)
Apr 16, 2021 0.9200 0.9500 0.9100 0.9200 3,187,400 -0.01(-1.08%)
Apr 15, 2021 0.9200 0.9400 0.9000 0.9300 2,673,438 +0.03(+3.33%)
Apr 14, 2021 0.9700 1.010 0.8900 0.9000 5,971,729 -0.06(-6.25%)
Apr 13, 2021 1.100 1.100 0.9400 0.9600 8,626,696 -0.09(-8.57%)
Apr 12, 2021 1.030 1.160 1.020 1.050 16,020,700 +0.09(+9.38%)
Apr 09, 2021 0.9500 0.9700 0.9200 0.9600 8,148,900 +0.05(+5.49%)
Apr 08, 2021 0.8800 0.9400 0.8600 0.9100 4,794,794 +0.05(+5.81%)
Apr 07, 2021 0.8500 0.8800 0.8200 0.8600 2,825,028 +0.02(+2.38%)
Apr 06, 2021 0.8600 0.8700 0.8200 0.8400 2,993,858 +0.00(+0.00%)
Apr 05, 2021 0.8000 0.8500 0.7800 0.8400 6,879,261 +0.00(+0.00%)
Apr 01, 2021 0.8400 0.8400 0.8400 0 -0.05(-5.62%)
Mar 31, 2021 0.9100 0.9200 0.8200 0.8900 4,423,044 +0.00(+0.00%)
Mar 30, 2021 0.9600 0.9600 0.8800 0.8900 5,318,297 -0.08(-8.25%)
Mar 29, 2021 1.030 1.040 0.9500 0.9700 3,650,169 -0.02(-2.02%)
Mar 26, 2021 0.9000 1.020 0.8900 0.9900 7,353,500 +0.11(+12.50%)
Mar 25, 2021 0.7700 0.9300 0.7100 0.8800 7,562,255 +0.06(+7.32%)
Mar 24, 2021 0.9200 0.9200 0.8000 0.8200 9,673,034 -0.10(-10.87%)
Mar 23, 2021 0.9800 1.000 0.8800 0.9200 8,695,686 -0.12(-11.54%)
Mar 22, 2021 1.030 1.050 0.9400 1.040 6,125,076 +0.01(+0.97%)
Mar 19, 2021 1.060 1.080 0.9600 1.030 13,766,700 -0.04(-3.74%)
Mar 18, 2021 1.090 1.110 1.030 1.070 4,369,662 +0.00(+0.00%)
Mar 17, 2021 1.120 1.140 1.020 1.070 8,944,361 -0.09(-7.76%)
Mar 16, 2021 1.210 1.250 1.160 1.160 3,739,879 -0.03(-2.52%)
Mar 15, 2021 1.250 1.280 1.170 1.190 5,808,523 -0.06(-4.80%)
Mar 12, 2021 1.170 1.250 1.130 1.250 4,084,400 +0.04(+3.31%)
Mar 11, 2021 1.220 1.250 1.070 1.210 7,396,879 +0.08(+7.08%)
Mar 10, 2021 1.300 1.450 1.130 1.130 12,150,662 -0.08(-6.61%)
Mar 09, 2021 1.080 1.280 1.060 1.210 13,415,533 +0.19(+18.63%)
Mar 08, 2021 1.050 1.150 0.9700 1.020 9,942,135 +0.15(+17.24%)
Mar 05, 2021 0.9200 0.9500 0.6500 0.8700 24,243,702 -0.04(-4.40%)
Mar 04, 2021 1.070 1.110 0.9000 0.9100 11,229,271 -0.14(-13.33%)
Mar 03, 2021 0.9000 1.230 0.8500 1.050 17,380,548 +0.03(+2.94%)
Mar 02, 2021 1.340 1.350 0.8800 1.020 37,297,680 -0.26(-20.31%)
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.