Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cielo Waste Solutions Corp
(OP:
CWSFF
)
0.1150
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 30, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.6331
0.6489
0.6101
0.6295
318,581
+0.01(+1.19%)
May 27, 2021
0.6194
0.6663
0.6027
0.6221
799,976
-0.02(-2.35%)
May 26, 2021
0.5990
0.6600
0.5698
0.6371
629,073
+0.03(+4.44%)
May 25, 2021
0.6300
0.6563
0.6093
0.6100
496,673
-0.06(-9.23%)
May 24, 2021
0.6146
0.6800
0.6146
0.6720
394,692
+0.02(+2.58%)
May 21, 2021
0.6781
0.7120
0.6200
0.6551
908,910
-0.02(-2.76%)
May 20, 2021
0.7045
0.7045
0.6600
0.6737
240,162
+0.01(+2.03%)
May 19, 2021
0.7000
0.7100
0.6575
0.6603
532,222
-0.05(-7.68%)
May 18, 2021
0.7400
0.7428
0.7050
0.7152
159,830
-0.01(-2.03%)
May 17, 2021
0.7860
0.7860
0.7118
0.7300
234,124
+0.00(+0.55%)
May 14, 2021
0.6800
0.7442
0.6527
0.7260
586,123
+0.11(+17.29%)
May 13, 2021
0.6201
0.6418
0.5500
0.6190
920,694
-0.02(-3.13%)
May 12, 2021
0.6330
0.6909
0.6300
0.6390
428,265
-0.03(-5.15%)
May 11, 2021
0.7191
0.7262
0.6650
0.6737
888,263
-0.05(-6.95%)
May 10, 2021
0.7735
0.7735
0.7110
0.7240
374,848
-0.01(-1.78%)
May 07, 2021
0.7250
0.7500
0.7114
0.7371
424,624
+0.02(+3.00%)
May 06, 2021
0.7450
0.7618
0.7000
0.7156
653,710
-0.00(-0.61%)
May 05, 2021
0.7270
0.7293
0.7100
0.7200
232,758
-0.01(-0.95%)
May 04, 2021
0.7494
0.7494
0.7180
0.7269
357,377
-0.01(-1.94%)
May 03, 2021
0.7538
0.7538
0.7300
0.7413
262,386
-0.00(-0.50%)
Apr 30, 2021
0.7303
0.7503
0.7100
0.7450
651,100
+0.01(+2.03%)
Apr 29, 2021
0.7296
0.7335
0.7100
0.7302
304,155
+0.01(+1.95%)
Apr 28, 2021
0.6700
0.7293
0.6700
0.7162
249,891
-0.00(-0.29%)
Apr 27, 2021
0.8200
0.8200
0.7010
0.7183
493,687
+0.00(+0.17%)
Apr 26, 2021
0.7826
0.7826
0.6982
0.7171
1,078,498
+0.00(+0.48%)
Apr 23, 2021
0.8037
0.8037
0.6999
0.7137
368,300
-0.00(-0.18%)
Apr 22, 2021
0.7472
0.8425
0.7113
0.7150
244,573
+0.00(+0.44%)
Apr 21, 2021
0.7043
0.7291
0.6787
0.7119
213,100
+0.03(+4.40%)
Apr 20, 2021
0.7100
0.7745
0.6819
0.6819
340,737
-0.05(-6.19%)
Apr 19, 2021
0.7425
0.9244
0.7182
0.7269
804,611
-0.02(-2.31%)
Apr 16, 2021
0.7350
0.7609
0.7300
0.7441
334,000
+0.02(+2.11%)
Apr 15, 2021
0.7302
0.7518
0.7152
0.7287
311,294
+0.00(+0.51%)
Apr 14, 2021
0.7500
0.8000
0.7165
0.7250
934,569
-0.05(-6.74%)
Apr 13, 2021
0.8333
0.8802
0.7521
0.7774
789,402
-0.07(-8.00%)
Apr 12, 2021
0.8167
0.9200
0.8003
0.8450
2,421,616
+0.09(+11.21%)
Apr 09, 2021
0.7900
0.7900
0.7345
0.7598
875,500
+0.03(+4.01%)
Apr 08, 2021
0.7689
0.7689
0.6870
0.7305
671,028
+0.05(+7.44%)
Apr 07, 2021
0.7000
0.7000
0.6500
0.6799
418,791
+0.01(+1.72%)
Apr 06, 2021
0.6412
0.6934
0.6100
0.6684
624,567
+0.01(+1.27%)
Apr 05, 2021
0.6400
0.6724
0.6231
0.6600
501,627
-0.00(-0.42%)
Apr 01, 2021
0.7200
0.7200
0.6300
0.6628
746,000
-0.03(-4.66%)
Mar 31, 2021
0.7345
0.7576
0.6528
0.6952
805,237
-0.02(-2.44%)
Mar 30, 2021
0.7640
0.8013
0.6985
0.7126
764,214
-0.05(-6.40%)
Mar 29, 2021
0.8208
0.8331
0.7519
0.7613
433,188
-0.03(-4.31%)
Mar 26, 2021
0.7281
0.8100
0.7123
0.7956
1,011,000
+0.11(+15.51%)
Mar 25, 2021
0.6200
0.7315
0.5715
0.6888
1,334,815
+0.04(+5.58%)
Mar 24, 2021
0.7453
0.7475
0.6400
0.6524
2,034,833
-0.07(-9.06%)
Mar 23, 2021
0.8192
0.8192
0.7000
0.7174
832,032
-0.10(-12.33%)
Mar 22, 2021
0.8556
0.9100
0.7506
0.8183
1,014,559
+0.01(+1.65%)
Mar 19, 2021
0.9000
0.9098
0.7653
0.8050
1,292,800
-0.04(-5.29%)
Mar 18, 2021
0.8682
0.8932
0.8300
0.8500
1,369,267
-0.02(-1.89%)
Mar 17, 2021
0.9300
0.9300
0.8223
0.8664
1,114,365
-0.08(-8.68%)
Mar 16, 2021
0.9900
1.000
0.9271
0.9488
792,661
-0.00(-0.23%)
Mar 15, 2021
1.000
1.020
0.9400
0.9510
1,100,449
-0.04(-4.42%)
Mar 12, 2021
0.9600
0.9950
0.9056
0.9950
780,700
+0.04(+3.81%)
Mar 11, 2021
0.9850
1.030
0.8500
0.9585
1,530,757
+0.04(+4.77%)
Mar 10, 2021
0.9900
1.140
0.8994
0.9149
2,283,758
-0.05(-4.88%)
Mar 09, 2021
0.8500
1.020
0.8200
0.9618
2,736,048
+0.16(+20.22%)
Mar 08, 2021
0.7920
0.9100
0.7627
0.8000
2,140,039
+0.12(+17.25%)
Mar 05, 2021
0.7379
0.7527
0.5200
0.6823
4,425,900
-0.05(-6.53%)
Mar 04, 2021
0.8430
0.9200
0.7095
0.7300
2,814,053
-0.11(-12.64%)
Mar 03, 2021
0.7600
0.9771
0.6500
0.8356
2,598,138
+0.03(+3.25%)
Mar 02, 2021
1.070
1.110
0.7044
0.8093
9,553,644
-0.21(-20.66%)
Mar 01, 2021
0.9900
1.280
0.8569
1.020
9,706,426
+0.31(+44.13%)
Feb 26, 2021
0.3770
0.7516
0.3615
0.7077
8,955,200
+0.31(+80.03%)
Feb 25, 2021
0.3040
0.4062
0.3033
0.3931
4,893,575
+0.09(+29.61%)
Feb 24, 2021
0.3800
0.3800
0.2900
0.3033
2,084,942
-0.01(-2.79%)
Feb 23, 2021
0.3287
0.3300
0.2550
0.3120
3,510,668
-0.02(-5.05%)
Feb 22, 2021
0.2300
0.3338
0.2237
0.3286
3,660,688
+0.13(+62.67%)
Feb 19, 2021
0.2275
0.2275
0.1841
0.2020
1,070,300
+0.03(+16.49%)
Feb 18, 2021
0.1980
0.2440
0.1734
0.1734
588,426
-0.02(-11.98%)
Feb 17, 2021
0.1885
0.2450
0.1730
0.1970
880,916
+0.01(+4.84%)
Feb 16, 2021
0.2200
0.2293
0.1685
0.1879
1,544,597
+0.02(+13.40%)
Feb 12, 2021
0.1560
0.1657
0.1334
0.1657
802,200
+0.01(+7.60%)
Feb 11, 2021
0.1914
0.1914
0.1370
0.1540
1,097,821
-0.03(-16.76%)
Feb 10, 2021
0.1598
0.2100
0.1596
0.1850
1,851,443
+0.04(+25.85%)
Feb 09, 2021
0.1211
0.1500
0.1211
0.1470
1,238,276
+0.03(+24.68%)
Feb 08, 2021
0.1100
0.1188
0.1070
0.1179
272,671
+0.01(+9.37%)
Feb 05, 2021
0.1184
0.1333
0.1008
0.1078
868,000
+0.00(+1.70%)
Feb 04, 2021
0.0858
0.1060
0.0814
0.1060
1,065,295
+0.03(+34.69%)
Feb 03, 2021
0.0750
0.0869
0.0738
0.0787
1,549,093
+0.01(+10.69%)
Feb 02, 2021
0.0706
0.0711
0.0661
0.0711
187,224
+0.00(+7.56%)
Feb 01, 2021
0.0720
0.0720
0.0658
0.0661
1,670,811
-0.00(-7.03%)
Jan 29, 2021
0.0723
0.0755
0.0652
0.0711
693,700
-0.00(-3.00%)
Jan 28, 2021
0.0710
0.0752
0.0701
0.0733
1,984,634
+0.00(+3.68%)
Jan 27, 2021
0.0795
0.0822
0.0700
0.0707
1,937,844
-0.01(-8.66%)
Jan 26, 2021
0.0740
0.0792
0.0735
0.0774
126,710
-0.00(-0.77%)
Jan 25, 2021
0.0800
0.0800
0.0740
0.0780
2,041,393
-0.00(-1.76%)
Jan 22, 2021
0.0837
0.0837
0.0748
0.0794
124,400
+0.00(+3.66%)
Jan 21, 2021
0.0760
0.0766
0.0760
0.0766
115,500
+0.00(+2.27%)
Jan 20, 2021
0.0749
0.0791
0.0749
0.0749
1,000
+0.01(+11.79%)
Jan 15, 2021
0.0670
0.0670
0.0670
0
+0.00(+1.52%)
Jan 13, 2021
0.0706
0.0706
0.0660
0.0660
68,800
-0.00(-6.52%)
Jan 12, 2021
0.0745
0.0745
0.0706
0.0706
9,200
+0.01(+13.32%)
Jan 07, 2021
0.0623
0.0623
0.0623
0
-0.01(-11.13%)
Jan 06, 2021
0.0701
0.0701
0.0701
0.0701
40,000
+0.00(+1.30%)
Jan 05, 2021
0.0720
0.0720
0.0674
0.0692
23,300
-0.00(-3.22%)
Jan 04, 2021
0.0703
0.0725
0.0703
0.0715
210,000
+0.00(+5.15%)
Dec 31, 2020
0.0680
0.0680
0.0680
10,700
-0.00(-4.23%)
Dec 30, 2020
0.0657
0.0710
0.0657
0.0710
10,700
+0.00(+3.80%)
Dec 29, 2020
0.0684
0.0684
0.0684
0.0684
1,400
-0.01(-10.00%)
Dec 28, 2020
0.0760
0.0760
0.0759
0.0760
25,000
+0.01(+7.95%)
Dec 21, 2020
0.0704
0.0704
0.0704
0
-0.00(-2.90%)
Dec 18, 2020
0.0658
0.0725
0.0658
0.0725
38,000
+0.01(+23.51%)
Dec 17, 2020
0.0587
0.0587
0.0587
10
+0.00(+0.00%)
Dec 16, 2020
0.0629
0.0629
0.0587
0.0587
630
+0.00(+3.71%)
Dec 14, 2020
0.0566
0.0566
0.0566
0
-0.00(-5.67%)
Dec 11, 2020
0.0642
0.0642
0.0600
0.0600
7,300
-0.00(-6.10%)
Dec 10, 2020
0.0639
0.0639
0.0639
0.0639
1,700
+0.00(+0.31%)
Dec 09, 2020
0.0639
0.0639
0.0594
0.0637
15,550
+0.00(+6.17%)
Dec 07, 2020
0.0600
0.0600
0.0600
0
+0.00(+8.11%)
Dec 04, 2020
0.0555
0.0555
0.0555
0.0555
1,500
-0.00(-7.50%)
Dec 03, 2020
0.0613
0.0613
0.0600
0.0600
12,500
-0.01(-7.69%)
Dec 02, 2020
0.0650
0.0650
0.0650
0.0650
11,585
-0.00(-0.91%)
Dec 01, 2020
0.0656
0.0656
0.0656
0.0656
500
-0.00(-0.61%)
Nov 30, 2020
0.0660
0.0660
0.0660
0.0660
1,500
+0.00(+1.54%)
Nov 24, 2020
0.0650
0.0650
0.0650
0
-0.00(-0.76%)
Nov 23, 2020
0.0701
0.0701
0.0650
0.0655
130,500
-0.01(-9.03%)
Nov 20, 2020
0.0720
0.0749
0.0720
0.0720
157,500
-0.00(-4.00%)
Nov 19, 2020
0.0782
0.0813
0.0749
0.0750
123,587
+0.00(+0.00%)
Nov 18, 2020
0.0750
0.0750
0.0750
0.0750
200
+0.00(+0.00%)
Nov 17, 2020
0.0750
0.0750
0.0750
0.0750
500
-0.00(-0.13%)
Nov 16, 2020
0.0750
0.0751
0.0750
0.0751
7,187
-0.01(-10.49%)
Nov 13, 2020
0.0848
0.0852
0.0801
0.0839
9,100
+0.00(+3.07%)
Nov 12, 2020
0.0813
0.0814
0.0810
0.0814
128,347
+0.00(+0.12%)
Nov 11, 2020
0.0833
0.0850
0.0767
0.0813
21,455
+0.00(+0.74%)
Nov 10, 2020
0.0807
0.0807
0.0807
0.0807
1,925
-0.00(-1.59%)
Nov 09, 2020
0.0810
0.0820
0.0700
0.0820
47,400
+0.00(+2.50%)
Nov 06, 2020
0.0800
0.0800
0.0800
0.0800
500
+0.00(+3.90%)
Nov 05, 2020
0.0778
0.0778
0.0770
0.0770
7,600
+0.01(+7.84%)
Nov 04, 2020
0.0714
0.0714
0.0714
0.0714
166
+0.01(+9.51%)
Nov 03, 2020
0.0650
0.0652
0.0650
0.0652
12,000
+0.01(+9.58%)
Oct 29, 2020
0.0595
0.0595
0.0595
0
-0.01(-13.52%)
Oct 27, 2020
0.0688
0.0688
0.0688
0
+0.01(+23.74%)
Oct 26, 2020
0.0591
0.0591
0.0555
0.0556
260,000
-0.01(-17.26%)
Oct 23, 2020
0.0672
0.0672
0.0670
0.0672
19,900
-0.01(-10.04%)
Oct 22, 2020
0.0912
0.1002
0.0747
0.0747
674,873
-0.01(-12.22%)
Oct 21, 2020
0.0815
0.0851
0.0712
0.0851
593,351
+0.02(+26.07%)
Oct 20, 2020
0.0724
0.0724
0.0675
0.0675
110,200
-0.00(-3.57%)
Oct 19, 2020
0.0700
0.0700
0.0700
0.0700
22,000
-0.00(-1.41%)
Oct 16, 2020
0.0710
0.0710
0.0710
0.0710
6,000
+0.00(+7.09%)
Oct 15, 2020
0.0688
0.0688
0.0663
0.0663
6,016
+0.01(+19.89%)
Oct 09, 2020
0.0553
0.0553
0.0553
0
+0.01(+10.60%)
Oct 07, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 06, 2020
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+2.46%)
Oct 05, 2020
0.0492
0.0492
0.0488
0.0488
2,322
-0.00(-2.40%)
Oct 02, 2020
0.0500
0.0500
0.0500
0.0500
14,500
+0.00(+1.01%)
Sep 29, 2020
0.0495
0.0495
0.0495
0
-0.00(-0.40%)
Sep 28, 2020
0.0497
0.0497
0.0497
0.0497
100
-0.00(-3.87%)
Sep 24, 2020
0.0517
0.0517
0.0517
0
-0.01(-18.07%)
Sep 23, 2020
0.0631
0.0631
0.0631
0.0631
42,500
+0.00(+5.17%)
Sep 22, 2020
0.0664
0.0664
0.0600
0.0600
1,500
+0.01(+17.19%)
Sep 17, 2020
0.0512
0.0512
0.0512
0
-0.00(-3.58%)
Sep 16, 2020
0.0609
0.0609
0.0531
0.0531
25,865
+0.01(+14.19%)
Sep 15, 2020
0.0424
0.0465
0.0424
0.0465
45,900
+0.01(+20.47%)
Sep 14, 2020
0.0386
0.0386
0.0386
0.0386
3,750
-0.00(-3.50%)
Sep 11, 2020
0.0421
0.0421
0.0400
0.0400
48,900
+0.00(+2.56%)
Sep 10, 2020
0.0391
0.0391
0.0390
0.0390
14,800
+0.00(+11.43%)
Sep 08, 2020
0.0350
0.0350
0.0350
0
-0.00(-10.26%)
Sep 04, 2020
0.0392
0.0392
0.0390
0.0390
10,400
+0.00(+9.24%)
Sep 03, 2020
0.0357
0.0357
0.0357
0.0357
122
+0.00(+1.13%)
Sep 02, 2020
0.0353
0.0353
0.0353
0.0353
6,000
-0.00(-4.34%)
Sep 01, 2020
0.0369
0.0369
0.0369
0.0369
2,800
-0.00(-0.81%)
Aug 31, 2020
0.0372
0.0372
0.0372
0.0372
367
+0.00(+13.76%)
Aug 28, 2020
0.0363
0.0363
0.0327
0.0327
5,100
+0.00(+0.00%)
Aug 27, 2020
0.0327
0.0327
0.0327
0.0327
3,508
+0.00(+11.99%)
Aug 26, 2020
0.0292
0.0292
0.0292
0.0292
122
-0.00(-2.67%)
Aug 25, 2020
0.0300
0.0300
0.0298
0.0300
50,299
+0.00(+16.73%)
Aug 24, 2020
0.0257
0.0257
0.0257
0.0257
100,000
+0.00(+0.78%)
Aug 19, 2020
0.0255
0.0255
0.0255
0
-0.00(-8.60%)
Aug 18, 2020
0.0279
0.0279
0.0279
0.0279
233
-0.00(-7.00%)
Aug 17, 2020
0.0256
0.0300
0.0256
0.0300
5,250
+0.00(+0.00%)
Aug 13, 2020
0.0300
0.0300
0.0300
0
+0.00(+17.65%)
Aug 12, 2020
0.0278
0.0278
0.0255
0.0255
30,000
-0.00(-15.00%)
Aug 11, 2020
0.0307
0.0307
0.0300
0.0300
33,200
-0.00(-3.23%)
Aug 10, 2020
0.0310
0.0310
0.0310
0.0310
500
-0.00(-2.21%)
Aug 06, 2020
0.0317
0.0317
0.0317
0
-0.00(-0.94%)
Aug 05, 2020
0.0303
0.0328
0.0288
0.0320
173,500
-0.00(-0.31%)
Aug 04, 2020
0.0321
0.0321
0.0321
0.0321
1,000
-0.00(-0.31%)
Jul 31, 2020
0.0322
0.0322
0.0322
0
+0.00(+0.31%)
Jul 30, 2020
0.0321
0.0321
0.0321
0.0321
2,000
-0.00(-0.62%)
Jul 29, 2020
0.0323
0.0323
0.0323
0.0323
50,000
+0.00(+0.31%)
Jul 27, 2020
0.0322
0.0322
0.0322
0
+0.01(+28.80%)
Jul 22, 2020
0.0250
0.0250
0.0250
0
-0.00(-10.71%)
Jul 15, 2020
0.0280
0.0280
0.0280
0
-0.00(-2.10%)
Jul 13, 2020
0.0286
0.0286
0.0286
0
-0.00(-5.61%)
Jul 08, 2020
0.0303
0.0303
0.0303
0
+0.00(+0.00%)
Jul 02, 2020
0.0303
0.0303
0.0303
0
+0.00(+1.00%)
Jun 26, 2020
0.0300
0.0300
0.0300
0
-0.01(-15.73%)
Jun 25, 2020
0.0356
0.0356
0.0330
0.0356
60,000
-0.00(-0.56%)
Jun 24, 2020
0.0313
0.0358
0.0313
0.0358
10,000
+0.00(+12.23%)
Jun 23, 2020
0.0319
0.0319
0.0319
0.0319
10,000
+0.01(+34.60%)
Jun 15, 2020
0.0237
0.0237
0.0237
0
-0.01(-21.00%)
Jun 11, 2020
0.0300
0.0300
0.0300
0
-0.00(-4.76%)
Jun 09, 2020
0.0315
0.0315
0.0315
0
+0.00(+5.00%)
Jun 05, 2020
0.0300
0.0300
0.0300
0
-0.00(-6.83%)
Jun 03, 2020
0.0322
0.0322
0.0322
0
+0.00(+7.33%)
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
.