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 30, 2019 0.1100 0.1150 0.1050 0.1050 196,252 -0.01(-4.55%)
Sep 27, 2019 0.1050 0.1100 0.1000 0.1100 275,131 +0.01(+4.76%)
Sep 26, 2019 0.1100 0.1100 0.1000 0.1050 595,904 -0.01(-4.55%)
Sep 25, 2019 0.1050 0.1100 0.1050 0.1100 98,967 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1150 0.1050 0.1100 115,490 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1150 0.1100 0.1100 139,000 -0.01(-4.35%)
Sep 20, 2019 0.1150 0.1150 0.1100 0.1150 248,227 +0.01(+4.55%)
Sep 19, 2019 0.1150 0.1150 0.1100 0.1100 657,781 -0.01(-4.35%)
Sep 18, 2019 0.1100 0.1150 0.1100 0.1150 110,555 +0.01(+4.55%)
Sep 17, 2019 0.1200 0.1200 0.1100 0.1100 271,833 -0.01(-8.33%)
Sep 16, 2019 0.1200 0.1200 0.1150 0.1200 110,027 +0.00(+0.00%)
Sep 13, 2019 0.1200 0.1200 0.1150 0.1200 90,995 +0.00(+4.35%)
Sep 12, 2019 0.1200 0.1200 0.1150 0.1150 261,000 -0.00(-4.17%)
Sep 11, 2019 0.1150 0.1200 0.1150 0.1200 129,300 +0.01(+9.09%)
Sep 10, 2019 0.1200 0.1200 0.1100 0.1100 578,010 -0.01(-8.33%)
Sep 09, 2019 0.1200 0.1200 0.1150 0.1200 266,159 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1150 0.1200 157,503 +0.00(+0.00%)
Sep 05, 2019 0.1250 0.1250 0.1200 0.1200 185,531 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1150 0.1200 81,070 +0.00(+4.35%)
Sep 03, 2019 0.1250 0.1250 0.1150 0.1150 151,616 -0.00(-4.17%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2019 0.1200 0.1200 0.1200 0.1200 23,499 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1250 0.1200 0.1200 183,076 +0.00(+0.00%)
Aug 27, 2019 0.1200 0.1200 0.1200 0.1200 51,920 +0.00(+0.00%)
Aug 26, 2019 0.1300 0.1300 0.1200 0.1200 247,150 -0.01(-4.00%)
Aug 23, 2019 0.1300 0.1300 0.1200 0.1250 410,671 -0.01(-3.85%)
Aug 22, 2019 0.1200 0.1300 0.1200 0.1300 719,739 +0.01(+4.00%)
Aug 21, 2019 0.1250 0.1250 0.1250 0.1250 14,800 +0.00(+0.00%)
Aug 20, 2019 0.1250 0.1250 0.1200 0.1250 128,194 +0.01(+4.17%)
Aug 19, 2019 0.1200 0.1300 0.1200 0.1200 234,300 +0.00(+4.35%)
Aug 16, 2019 0.1200 0.1200 0.1150 0.1150 238,900 +0.00(+0.00%)
Aug 15, 2019 0.1200 0.1200 0.1150 0.1150 89,700 +0.00(+0.00%)
Aug 14, 2019 0.1200 0.1250 0.1150 0.1150 128,033 -0.00(-4.17%)
Aug 13, 2019 0.1200 0.1200 0.1200 0.1200 163,658 +0.00(+0.00%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 124,859 +0.00(+0.00%)
Aug 09, 2019 0.1200 0.1200 0.1150 0.1200 158,746 +0.00(+4.35%)
Aug 08, 2019 0.1200 0.1200 0.1150 0.1150 207,800 -0.00(-4.17%)
Aug 07, 2019 0.1200 0.1200 0.1150 0.1200 277,264 +0.00(+0.00%)
Aug 06, 2019 0.1200 0.1200 0.1100 0.1200 507,456 +0.00(+0.00%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 01, 2019 0.1200 0.1250 0.1150 0.1150 501,559 -0.00(-4.17%)
Jul 31, 2019 0.1200 0.1250 0.1150 0.1200 638,685 +0.00(+0.00%)
Jul 30, 2019 0.1250 0.1250 0.1150 0.1200 833,081 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1150 0.1100 0.1150 446,197 +0.01(+15.00%)
Jul 26, 2019 0.1150 0.1150 0.1000 0.1000 378,827 -0.01(-9.09%)
Jul 25, 2019 0.1050 0.1150 0.1050 0.1100 1,149,066 +0.01(+4.76%)
Jul 24, 2019 0.1100 0.1100 0.1050 0.1050 647,500 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1150 0.1050 0.1050 612,345 -0.01(-4.55%)
Jul 22, 2019 0.1150 0.1250 0.1100 0.1100 728,798 -0.01(-4.35%)
Jul 19, 2019 0.1150 0.1200 0.1050 0.1150 1,057,725 +0.00(+0.00%)
Jul 18, 2019 0.1300 0.1300 0.1150 0.1150 1,279,687 -0.01(-11.54%)
Jul 17, 2019 0.1300 0.1400 0.1200 0.1300 1,989,216 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1750 0.1300 0.1300 3,311,969 -0.01(-10.34%)
Jul 15, 2019 0.1200 0.1800 0.1200 0.1450 4,560,825 +0.03(+31.82%)
Jul 12, 2019 0.1200 0.1200 0.1050 0.1100 934,557 +0.01(+4.76%)
Jul 11, 2019 0.1200 0.1200 0.1000 0.1050 863,095 +0.00(+0.00%)
Jul 10, 2019 0.1100 0.1200 0.1000 0.1050 700,187 +0.00(+5.00%)
Jul 09, 2019 0.1400 0.1400 0.1000 0.1000 1,135,175 -0.04(-28.57%)
Jul 08, 2019 0.1200 0.1450 0.1150 0.1400 2,147,834 +0.02(+16.67%)
Jul 05, 2019 0.1100 0.1200 0.1100 0.1200 610,500 +0.01(+9.09%)
Jul 04, 2019 0.1150 0.1150 0.1100 0.1100 538,600 -0.01(-4.35%)
Jul 03, 2019 0.1050 0.1150 0.1050 0.1150 204,150 +0.01(+4.55%)
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.