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 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 27, 2019 0.0850 0.0900 0.0850 0.0900 156,400 +0.00(+5.88%)
Jun 26, 2019 0.0800 0.0900 0.0800 0.0850 635,443 +0.00(+0.00%)
Jun 25, 2019 0.0900 0.0900 0.0850 0.0850 182,462 -0.00(-5.56%)
Jun 24, 2019 0.0800 0.0900 0.0750 0.0900 1,347,775 +0.00(+0.00%)
Jun 21, 2019 0.0900 0.0950 0.0900 0.0900 110,500 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.0900 0.0900 0.0900 117,850 +0.00(+0.00%)
Jun 19, 2019 0.0950 0.0950 0.0900 0.0900 177,251 -0.01(-10.00%)
Jun 18, 2019 0.1000 0.1000 0.0950 0.1000 381,609 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.1000 0.0850 0.1000 138,700 +0.01(+17.65%)
Jun 14, 2019 0.0900 0.0900 0.0800 0.0850 121,590 -0.00(-5.56%)
Jun 13, 2019 0.0850 0.0950 0.0800 0.0900 259,669 +0.01(+12.50%)
Jun 12, 2019 0.1050 0.1050 0.0800 0.0800 1,400,066 -0.02(-23.81%)
Jun 11, 2019 0.0750 0.1050 0.0750 0.1050 892,113 +0.03(+40.00%)
Jun 10, 2019 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+7.14%)
Jun 07, 2019 0.0800 0.0800 0.0700 0.0700 84,500 -0.00(-6.67%)
Jun 06, 2019 0.0800 0.0800 0.0750 0.0750 51,920 -0.01(-6.25%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 74,279 +0.00(+0.00%)
Jun 04, 2019 0.0750 0.0800 0.0750 0.0800 117,200 +0.01(+6.67%)
Jun 03, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
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%)
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.