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 28, 2018 0.2300 0.2350 0.2200 0.2300 77,600 +0.01(+4.55%)
Sep 27, 2018 0.2300 0.2300 0.2200 0.2200 25,000 -0.01(-4.35%)
Sep 26, 2018 0.2200 0.2400 0.2100 0.2300 193,000 +0.02(+9.52%)
Sep 25, 2018 0.2300 0.2350 0.2100 0.2100 269,303 -0.02(-6.67%)
Sep 24, 2018 0.2350 0.2450 0.2250 0.2250 204,743 -0.01(-4.26%)
Sep 21, 2018 0.2350 0.2500 0.2350 0.2350 70,400 -0.02(-6.00%)
Sep 20, 2018 0.2400 0.2500 0.2400 0.2500 59,700 +0.01(+4.17%)
Sep 19, 2018 0.2400 0.2450 0.2350 0.2400 109,300 +0.01(+6.67%)
Sep 18, 2018 0.2400 0.2500 0.2000 0.2250 383,100 -0.01(-6.25%)
Sep 17, 2018 0.2450 0.2500 0.2350 0.2400 115,291 +0.00(+0.00%)
Sep 14, 2018 0.2400 0.2450 0.2350 0.2400 61,800 -0.01(-4.00%)
Sep 13, 2018 0.2400 0.2500 0.2400 0.2500 331,679 +0.04(+16.28%)
Sep 12, 2018 0.2500 0.2500 0.2050 0.2150 615,562 -0.04(-14.00%)
Sep 11, 2018 0.2600 0.2600 0.2500 0.2500 187,310 -0.01(-1.96%)
Sep 10, 2018 0.2500 0.2650 0.2500 0.2550 161,460 -0.01(-1.92%)
Sep 07, 2018 0.2600 0.2600 0.2400 0.2600 83,700 +0.01(+4.00%)
Sep 06, 2018 0.2550 0.2550 0.2400 0.2500 67,521 -0.01(-1.96%)
Sep 05, 2018 0.2600 0.2650 0.2500 0.2550 299,200 -0.01(-3.77%)
Sep 04, 2018 0.2800 0.2950 0.2650 0.2650 386,987 -0.02(-5.36%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 30, 2018 0.2750 0.2850 0.2700 0.2700 139,813 +0.00(+0.00%)
Aug 29, 2018 0.2750 0.2800 0.2700 0.2700 248,239 -0.01(-3.57%)
Aug 28, 2018 0.2750 0.2800 0.2700 0.2800 131,142 +0.01(+3.70%)
Aug 27, 2018 0.2700 0.2800 0.2600 0.2700 218,339 +0.00(+0.00%)
Aug 24, 2018 0.2700 0.2750 0.2600 0.2700 299,500 -0.01(-3.57%)
Aug 23, 2018 0.2700 0.2800 0.2500 0.2800 405,260 +0.02(+7.69%)
Aug 22, 2018 0.2700 0.2750 0.2600 0.2600 146,200 -0.02(-5.45%)
Aug 21, 2018 0.2750 0.2850 0.2750 0.2750 45,100 -0.01(-3.51%)
Aug 20, 2018 0.2900 0.2900 0.2800 0.2850 94,870 -0.01(-1.72%)
Aug 17, 2018 0.2900 0.2900 0.2850 0.2900 47,500 +0.01(+1.75%)
Aug 16, 2018 0.2700 0.2850 0.2700 0.2850 39,684 +0.01(+5.56%)
Aug 15, 2018 0.2800 0.2800 0.2600 0.2700 143,946 -0.01(-5.26%)
Aug 14, 2018 0.2950 0.2950 0.2850 0.2850 30,464 -0.01(-1.72%)
Aug 13, 2018 0.2900 0.2950 0.2850 0.2900 95,766 +0.00(+0.00%)
Aug 10, 2018 0.2900 0.2950 0.2900 0.2900 156,900 -0.01(-3.33%)
Aug 09, 2018 0.2750 0.3000 0.2750 0.3000 363,611 +0.04(+15.38%)
Aug 08, 2018 0.2400 0.2600 0.2400 0.2600 199,554 +0.01(+4.00%)
Aug 07, 2018 0.2450 0.2600 0.2400 0.2500 124,740 +0.01(+2.04%)
Aug 03, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 02, 2018 0.2700 0.2750 0.2400 0.2400 135,350 -0.03(-9.43%)
Aug 01, 2018 0.2800 0.2850 0.2650 0.2650 180,700 -0.02(-5.36%)
Jul 31, 2018 0.2850 0.3000 0.2700 0.2800 381,955 -0.00(-1.75%)
Jul 30, 2018 0.2650 0.3000 0.2650 0.2850 299,605 +0.02(+7.55%)
Jul 27, 2018 0.2650 0.3000 0.2400 0.2650 667,900 +0.03(+10.42%)
Jul 26, 2018 0.2300 0.2500 0.2300 0.2400 270,290 +0.02(+11.63%)
Jul 25, 2018 0.2250 0.2250 0.2150 0.2150 38,500 -0.01(-2.27%)
Jul 24, 2018 0.2200 0.2250 0.2150 0.2200 64,360 +0.00(+0.00%)
Jul 23, 2018 0.2200 0.2400 0.2200 0.2200 170,775 +0.00(+0.00%)
Jul 20, 2018 0.2050 0.2200 0.2050 0.2200 190,696 +0.02(+7.32%)
Jul 19, 2018 0.2100 0.2100 0.2050 0.2050 107,500 +0.00(+0.00%)
Jul 18, 2018 0.2050 0.2100 0.2000 0.2050 127,500 +0.01(+5.13%)
Jul 17, 2018 0.2000 0.2000 0.1950 0.1950 29,000 -0.01(-2.50%)
Jul 16, 2018 0.2000 0.2000 0.1850 0.2000 196,790 +0.01(+2.56%)
Jul 13, 2018 0.1850 0.1950 0.1750 0.1950 81,900 +0.01(+5.41%)
Jul 12, 2018 0.1800 0.1850 0.1800 0.1850 38,500 +0.01(+5.71%)
Jul 11, 2018 0.1750 0.1800 0.1750 0.1750 147,000 +0.00(+0.00%)
Jul 10, 2018 0.1800 0.1800 0.1750 0.1750 114,785 -0.01(-2.78%)
Jul 09, 2018 0.1850 0.1850 0.1800 0.1800 149,477 -0.01(-5.26%)
Jul 06, 2018 0.2050 0.2050 0.1900 0.1900 245,900 -0.01(-5.00%)
Jul 05, 2018 0.2100 0.2100 0.1950 0.2000 78,300 -0.00(-2.44%)
Jul 04, 2018 0.2100 0.2100 0.2000 0.2050 106,500 +0.00(+2.50%)
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.