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 (%)
Sep 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 28, 2017 0.1450 0.1450 0.1350 0.1400 12,500 -0.00(-3.45%)
Sep 27, 2017 0.1300 0.1500 0.1300 0.1450 52,500 +0.02(+20.83%)
Sep 26, 2017 0.1400 0.1400 0.1200 0.1200 26,600 -0.02(-14.29%)
Sep 25, 2017 0.1400 0.1450 0.1400 0.1400 98,000 +0.00(+0.00%)
Sep 22, 2017 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Sep 21, 2017 0.1450 0.1450 0.1350 0.1400 15,000 +0.00(+0.00%)
Sep 20, 2017 0.1550 0.1600 0.1300 0.1400 223,000 -0.01(-6.67%)
Sep 19, 2017 0.1600 0.1600 0.1500 0.1500 36,000 -0.01(-6.25%)
Sep 18, 2017 0.1600 0.1600 0.1600 0.1600 20,500 -0.01(-3.03%)
Sep 15, 2017 0.1500 0.1700 0.1500 0.1650 183,048 +0.02(+17.86%)
Sep 14, 2017 0.1600 0.1600 0.1400 0.1400 91,000 -0.00(-3.45%)
Sep 13, 2017 0.1400 0.1500 0.1400 0.1450 77,000 +0.00(+0.00%)
Sep 12, 2017 0.1400 0.1450 0.1400 0.1450 9,504 +0.01(+11.54%)
Sep 11, 2017 0.1550 0.1600 0.1250 0.1300 102,500 -0.02(-16.13%)
Sep 08, 2017 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-3.13%)
Sep 07, 2017 0.1600 0.1600 0.1550 0.1600 26,000 +0.00(+0.00%)
Sep 06, 2017 0.1600 0.1600 0.1550 0.1600 31,000 +0.00(+0.00%)
Sep 05, 2017 0.1600 0.1600 0.1600 0.1600 67,550 +0.01(+3.23%)
Sep 01, 2017 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 31, 2017 0.1750 0.1950 0.1450 0.1450 172,250 -0.01(-3.33%)
Aug 30, 2017 0.1300 0.1500 0.1300 0.1500 93,000 +0.02(+20.00%)
Aug 29, 2017 0.1250 0.1250 0.1250 0.1250 800 +0.01(+8.70%)
Aug 28, 2017 0.1300 0.1300 0.1150 0.1150 23,500 -0.01(-8.00%)
Aug 25, 2017 0.1250 0.1300 0.1250 0.1250 12,000 +0.00(+0.00%)
Aug 24, 2017 0.1300 0.1300 0.1250 0.1250 5,000 -0.01(-3.85%)
Aug 23, 2017 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Aug 22, 2017 0.1350 0.1350 0.1300 0.1300 17,000 +0.00(+0.00%)
Aug 21, 2017 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Aug 18, 2017 0.1300 0.1350 0.1300 0.1350 41,083 +0.00(+0.00%)
Aug 17, 2017 0.1250 0.1400 0.1250 0.1350 100,125 +0.02(+12.50%)
Aug 16, 2017 0.1450 0.1450 0.1200 0.1200 99,857 -0.02(-11.11%)
Aug 15, 2017 0.1350 0.1350 0.1350 0.1350 4,333 +0.00(+0.00%)
Aug 14, 2017 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Aug 11, 2017 0.1350 0.1350 0.1350 0.1350 10,001 +0.01(+3.85%)
Aug 10, 2017 0.1350 0.1350 0.1250 0.1300 79,182 -0.01(-7.14%)
Aug 09, 2017 0.1350 0.1400 0.1350 0.1400 45,000 +0.01(+3.70%)
Aug 08, 2017 0.1300 0.1350 0.1250 0.1350 21,500 +0.00(+0.00%)
Aug 04, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 03, 2017 0.1350 0.1400 0.1300 0.1300 92,500 -0.01(-7.14%)
Aug 02, 2017 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+7.69%)
Aug 01, 2017 0.1400 0.1400 0.1250 0.1300 65,000 -0.01(-10.34%)
Jul 31, 2017 0.1450 0.1450 0.1450 32,951 +0.00(+0.00%)
Jul 28, 2017 0.1250 0.1450 0.1250 0.1450 606,200 +0.02(+16.00%)
Jul 27, 2017 0.1300 0.1300 0.1250 0.1250 46,000 +0.01(+4.17%)
Jul 26, 2017 0.1200 0.1300 0.1200 0.1200 457,000 +0.00(+0.00%)
Jul 25, 2017 0.1150 0.1200 0.1150 0.1200 220,000 +0.00(+4.35%)
Jul 24, 2017 0.1100 0.1200 0.1100 0.1150 36,000 +0.01(+4.55%)
Jul 21, 2017 0.1300 0.1300 0.1100 0.1100 12,090 +0.00(+0.00%)
Jul 20, 2017 0.1100 0.1100 0.1100 0.1100 1,226 +0.01(+4.76%)
Jul 18, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 17, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jul 14, 2017 0.1050 0.1050 0.1000 0.1000 50,275 -0.00(-4.76%)
Jul 13, 2017 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Jul 12, 2017 0.0950 0.1100 0.0950 0.1000 133,000 +0.01(+5.26%)
Jul 11, 2017 0.0950 0.0950 0.0950 0.0950 16,000 -0.01(-5.00%)
Jul 10, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 06, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 05, 2017 0.1000 0.1000 0.0950 0.0950 10,510 -0.01(-5.00%)
Jul 04, 2017 0.1000 0.1000 0.0950 0.1000 149,300 +0.01(+5.26%)
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.