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 (%)
Jun 29, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 26, 2017 0.1000 0.1000 0.0850 0.0850 33,571 +0.00(+0.00%)
Jun 23, 2017 0.0950 0.0950 0.0850 0.0850 21,500 -0.01(-15.00%)
Jun 22, 2017 0.0950 0.1000 0.0900 0.1000 75,450 +0.00(+0.00%)
Jun 21, 2017 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Jun 20, 2017 0.1000 0.1050 0.0950 0.1050 15,500 +0.01(+10.53%)
Jun 19, 2017 0.1050 0.1100 0.0950 0.0950 101,000 -0.01(-13.64%)
Jun 16, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jun 15, 2017 0.1150 0.1150 0.1000 0.1000 25,000 -0.02(-16.67%)
Jun 14, 2017 0.1300 0.1300 0.1200 0.1200 59,000 -0.01(-7.69%)
Jun 13, 2017 0.1250 0.1300 0.1250 0.1300 82,000 +0.01(+4.00%)
Jun 12, 2017 0.1300 0.1300 0.1250 0.1250 9,000 +0.01(+4.17%)
Jun 09, 2017 0.1200 0.1200 0.1150 0.1200 23,700 +0.00(+4.35%)
Jun 08, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jun 07, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jun 06, 2017 0.1250 0.1250 0.1200 0.1200 32,000 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+20.00%)
Jun 02, 2017 0.1100 0.1100 0.1000 0.1000 60,000 -0.01(-13.04%)
Jun 01, 2017 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
May 31, 2017 0.1300 0.1300 0.1150 0.1150 61,600 -0.01(-11.54%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+13.04%)
May 29, 2017 0.1150 0.1200 0.1100 0.1150 19,800 +0.00(+0.00%)
May 26, 2017 0.1300 0.1300 0.1150 0.1150 24,000 +0.01(+4.55%)
May 25, 2017 0.1100 0.1100 0.1100 0.1100 85,000 -0.01(-12.00%)
May 23, 2017 0.1250 0.1250 0.1250 50 -0.01(-7.41%)
May 19, 2017 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
May 18, 2017 0.1200 0.1200 0.1150 0.1150 43,000 -0.01(-8.00%)
May 17, 2017 0.1300 0.1350 0.1250 0.1250 37,500 -0.01(-7.41%)
May 16, 2017 0.1350 0.1350 0.1350 0.1350 12,500 +0.01(+3.85%)
May 15, 2017 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
May 12, 2017 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-3.70%)
May 11, 2017 0.1400 0.1400 0.1300 0.1350 33,500 -0.01(-3.57%)
May 10, 2017 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
May 09, 2017 0.1400 0.1500 0.1400 0.1450 54,000 +0.01(+7.41%)
May 08, 2017 0.1400 0.1400 0.1350 0.1350 33,000 -0.01(-3.57%)
May 05, 2017 0.1300 0.1400 0.1300 0.1400 41,000 +0.02(+12.00%)
May 04, 2017 0.1400 0.1400 0.1250 0.1250 131,000 -0.01(-7.41%)
May 03, 2017 0.1250 0.1350 0.1250 0.1350 52,000 +0.01(+3.85%)
May 02, 2017 0.1300 0.1350 0.1300 0.1300 46,600 +0.00(+0.00%)
May 01, 2017 0.1200 0.1350 0.1200 0.1300 138,000 +0.01(+8.33%)
Apr 28, 2017 0.1500 0.1500 0.1050 0.1200 510,675 -0.04(-25.00%)
Apr 27, 2017 0.1600 0.1650 0.1550 0.1600 140,000 -0.01(-3.03%)
Apr 26, 2017 0.1800 0.1800 0.1600 0.1650 91,000 -0.01(-5.71%)
Apr 25, 2017 0.1700 0.1750 0.1650 0.1750 74,143 +0.00(+2.94%)
Apr 24, 2017 0.1700 0.1750 0.1600 0.1700 101,716 -0.00(-2.86%)
Apr 21, 2017 0.1700 0.1750 0.1650 0.1750 93,300 +0.00(+2.94%)
Apr 20, 2017 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Apr 19, 2017 0.1600 0.1800 0.1500 0.1800 146,066 +0.01(+9.09%)
Apr 18, 2017 0.1800 0.1800 0.1650 0.1650 185,888 -0.01(-5.71%)
Apr 17, 2017 0.1850 0.1850 0.1700 0.1750 117,000 -0.02(-10.26%)
Apr 13, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 12, 2017 0.1750 0.2000 0.1750 0.2000 452,275 +0.02(+11.11%)
Apr 11, 2017 0.1750 0.1800 0.1750 0.1800 52,941 +0.01(+2.86%)
Apr 10, 2017 0.1800 0.1800 0.1700 0.1750 77,700 -0.01(-2.78%)
Apr 07, 2017 0.1800 0.1800 0.1750 0.1800 44,111 +0.01(+2.86%)
Apr 06, 2017 0.1750 0.1800 0.1750 0.1750 44,500 +0.00(+0.00%)
Apr 05, 2017 0.1850 0.1850 0.1700 0.1750 139,814 -0.02(-10.26%)
Apr 04, 2017 0.1700 0.1950 0.1700 0.1950 187,000 +0.02(+14.71%)
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.