Skip to main content
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 (%)
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%)
Jul 03, 2018 0.2000 0.2100 0.2000 0.2000 67,981 +0.00(+0.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.1950 104,951 +0.00(+0.00%)
Jun 27, 2018 0.2000 0.2000 0.1950 0.1950 95,750 +0.01(+2.63%)
Jun 26, 2018 0.2050 0.2050 0.1850 0.1900 148,519 -0.01(-5.00%)
Jun 25, 2018 0.1950 0.2000 0.1950 0.2000 187,462 +0.01(+2.56%)
Jun 22, 2018 0.1800 0.2000 0.1750 0.1950 579,726 +0.02(+8.33%)
Jun 21, 2018 0.1850 0.1900 0.1750 0.1800 442,970 +0.00(+0.00%)
Jun 20, 2018 0.1850 0.1900 0.1800 0.1800 240,649 -0.01(-5.26%)
Jun 19, 2018 0.1900 0.1900 0.1800 0.1900 154,950 +0.00(+0.00%)
Jun 18, 2018 0.1900 0.1900 0.1850 0.1900 96,555 +0.00(+0.00%)
Jun 15, 2018 0.1900 0.1800 0.1900 292,300 +0.00(+0.00%)
Jun 14, 2018 0.2300 0.2300 0.1900 0.1900 647,083 -0.03(-13.64%)
Jun 13, 2018 0.2000 0.2200 0.2000 0.2200 936,740 +0.03(+15.79%)
Jun 12, 2018 0.1900 0.2100 0.1850 0.1900 529,026 +0.01(+5.56%)
Jun 11, 2018 0.1600 0.2000 0.1600 0.1800 1,153,134 +0.04(+24.14%)
Jun 08, 2018 0.1550 0.1550 0.1450 0.1450 41,000 -0.01(-3.33%)
Jun 07, 2018 0.1400 0.1500 0.1400 0.1500 212,421 +0.02(+20.00%)
Jun 06, 2018 0.1600 0.1600 0.1250 0.1250 668,250 -0.04(-21.88%)
Jun 05, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Jun 04, 2018 0.1550 0.1550 0.1550 0.1550 58,000 +0.01(+3.33%)
Jun 01, 2018 0.1550 0.1550 0.1500 0.1500 55,000 +0.01(+3.45%)
May 31, 2018 0.1550 0.1550 0.1450 0.1450 213,900 -0.01(-6.45%)
May 30, 2018 0.1550 0.1600 0.1550 0.1550 41,600 +0.01(+3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 133,000 +0.00(+0.00%)
May 28, 2018 0.1600 0.1600 0.1500 0.1500 66,179 -0.01(-3.23%)
May 25, 2018 0.1500 0.1550 0.1450 0.1550 76,500 +0.00(+0.00%)
May 24, 2018 0.1600 0.1650 0.1550 0.1550 141,500 +0.01(+3.33%)
May 23, 2018 0.1400 0.1600 0.1400 0.1500 28,515 +0.01(+3.45%)
May 22, 2018 0.1550 0.1550 0.1450 0.1450 102,000 -0.01(-6.45%)
May 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 17, 2018 0.1600 0.1650 0.1550 0.1550 188,333 +0.00(+0.00%)
May 16, 2018 0.1550 0.1600 0.1500 0.1550 40,000 +0.01(+3.33%)
May 15, 2018 0.1600 0.1600 0.1500 0.1500 114,200 -0.01(-3.23%)
May 14, 2018 0.1650 0.1650 0.1550 0.1550 40,500 +0.01(+3.33%)
May 11, 2018 0.1500 0.1500 0.1500 0.1500 97,300 -0.01(-3.23%)
May 10, 2018 0.1550 0.1550 0.1550 0.1550 7,500 -0.01(-3.13%)
May 09, 2018 0.1600 0.1600 0.1600 0.1600 32,000 +0.01(+3.23%)
May 08, 2018 0.1550 0.1600 0.1550 0.1550 169,043 +0.00(+0.00%)
May 07, 2018 0.1600 0.1700 0.1500 0.1550 283,494 +0.01(+6.90%)
May 04, 2018 0.1400 0.1450 0.1400 0.1450 45,900 +0.00(+3.57%)
May 03, 2018 0.1450 0.1450 0.1400 0.1400 118,500 +0.00(+0.00%)
May 02, 2018 0.1400 0.1400 0.1350 0.1400 81,500 +0.00(+0.00%)
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.