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, 2020 0.0700 0.0700 0.0600 0.0650 645,093 -0.01(-7.14%)
Sep 29, 2020 0.0650 0.0700 0.0600 0.0700 1,139,685 +0.01(+16.67%)
Sep 28, 2020 0.0650 0.0650 0.0600 0.0600 691,260 -0.01(-7.69%)
Sep 25, 2020 0.0600 0.0650 0.0600 0.0650 707,834 +0.01(+8.33%)
Sep 24, 2020 0.0650 0.0650 0.0600 0.0600 1,093,683 -0.01(-14.29%)
Sep 23, 2020 0.0800 0.0800 0.0650 0.0700 1,100,983 -0.00(-6.67%)
Sep 22, 2020 0.0900 0.0900 0.0750 0.0750 2,051,482 -0.01(-16.67%)
Sep 21, 2020 0.0750 0.1000 0.0750 0.0900 7,137,542 +0.02(+28.57%)
Sep 18, 2020 0.0700 0.0750 0.0700 0.0700 549,047 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0700 0.0650 0.0700 420,450 +0.00(+0.00%)
Sep 16, 2020 0.0700 0.0750 0.0650 0.0700 2,855,622 +0.00(+0.00%)
Sep 15, 2020 0.0600 0.0700 0.0600 0.0700 3,345,562 +0.01(+16.67%)
Sep 14, 2020 0.0550 0.0600 0.0550 0.0600 801,306 +0.00(+9.09%)
Sep 11, 2020 0.0550 0.0550 0.0500 0.0550 512,598 +0.00(+10.00%)
Sep 10, 2020 0.0500 0.0550 0.0500 0.0500 1,095,416 +0.01(+11.11%)
Sep 09, 2020 0.0450 0.0500 0.0450 0.0450 1,154,982 -0.01(-10.00%)
Sep 08, 2020 0.0550 0.0550 0.0450 0.0500 3,443,089 +0.00(+0.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 03, 2020 0.0450 0.0650 0.0400 0.0400 870,500 -0.00(-11.11%)
Sep 02, 2020 0.0400 0.0450 0.0400 0.0450 151,967 +0.00(+12.50%)
Sep 01, 2020 0.0450 0.0450 0.0400 0.0400 763,508 -0.00(-11.11%)
Aug 31, 2020 0.0450 0.0450 0.0430 0.0450 134,668 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0450 0.0350 0.0450 913,345 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0450 0.0400 0.0450 1,308,650 +0.00(+12.50%)
Aug 26, 2020 0.0350 0.0400 0.0350 0.0400 1,968,775 +0.00(+0.00%)
Aug 25, 2020 0.0350 0.0400 0.0350 0.0400 475,337 +0.00(+14.29%)
Aug 24, 2020 0.0400 0.0400 0.0350 0.0350 188,141 -0.00(-12.50%)
Aug 21, 2020 0.0400 0.0400 0.0350 0.0400 57,796 +0.00(+14.29%)
Aug 20, 2020 0.0400 0.0400 0.0350 0.0350 38,951 -0.00(-12.50%)
Aug 19, 2020 0.0400 0.0400 0.0350 0.0400 132,000 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0400 0.0350 0.0400 112,529 +0.00(+14.29%)
Aug 17, 2020 0.0400 0.0400 0.0350 0.0350 222,875 -0.00(-12.50%)
Aug 14, 2020 0.0350 0.0400 0.0350 0.0400 510,896 +0.00(+0.00%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 70,500 +0.00(+0.00%)
Aug 12, 2020 0.0400 0.0400 0.0350 0.0400 532,500 +0.00(+0.00%)
Aug 11, 2020 0.0400 0.0400 0.0350 0.0400 378,650 +0.00(+14.29%)
Aug 10, 2020 0.0400 0.0400 0.0350 0.0350 524,000 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0400 0.0350 0.0350 204,782 -0.00(-12.50%)
Aug 06, 2020 0.0400 0.0400 0.0350 0.0400 688,001 +0.00(+0.00%)
Aug 05, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 117,386 +0.00(+0.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0400 0.0400 498,112 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0400 0.0400 0.0400 111,500 +0.00(+0.00%)
Jul 28, 2020 0.0400 0.0400 0.0350 0.0400 589,425 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0350 0.0400 404,315 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 87,682 +0.00(+14.29%)
Jul 22, 2020 0.0400 0.0400 0.0350 0.0350 278,000 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0350 123,300 -0.00(-12.50%)
Jul 20, 2020 0.0400 0.0400 0.0400 0.0400 411,755 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0350 0.0400 744,000 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 499,589 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0450 0.0400 0.0400 692,125 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0350 0.0400 1,024,475 +0.00(+14.29%)
Jul 13, 2020 0.0450 0.0450 0.0350 0.0350 701,374 -0.01(-22.22%)
Jul 10, 2020 0.0400 0.0450 0.0400 0.0450 652,518 +0.00(+12.50%)
Jul 09, 2020 0.0400 0.0400 0.0350 0.0400 215,100 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0450 0.0400 0.0400 855,000 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 57,300 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 65,500 +0.00(+14.29%)
Jul 03, 2020 0.0400 0.0400 0.0350 0.0350 286,925 -0.00(-12.50%)
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.