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
(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:
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 31, 2017
0.1300
0.1300
0.1150
0.1150
61,600
-0.01(-11.54%)
May 30, 2017
0.1300
0.1300
0.1300
0.1300
3,000
+0.01(+13.04%)
May 29, 2017
0.1150
0.1200
0.1100
0.1150
19,800
+0.00(+0.00%)
May 26, 2017
0.1300
0.1300
0.1150
0.1150
24,000
+0.01(+4.55%)
May 25, 2017
0.1100
0.1100
0.1100
0.1100
85,000
-0.01(-12.00%)
May 23, 2017
0.1250
0.1250
0.1250
50
-0.01(-7.41%)
May 19, 2017
0.1350
0.1350
0.1350
0
+0.02(+17.39%)
May 18, 2017
0.1200
0.1200
0.1150
0.1150
43,000
-0.01(-8.00%)
May 17, 2017
0.1300
0.1350
0.1250
0.1250
37,500
-0.01(-7.41%)
May 16, 2017
0.1350
0.1350
0.1350
0.1350
12,500
+0.01(+3.85%)
May 15, 2017
0.1300
0.1300
0.1300
0.1300
7,000
+0.00(+0.00%)
May 12, 2017
0.1300
0.1300
0.1300
0.1300
13,000
-0.01(-3.70%)
May 11, 2017
0.1400
0.1400
0.1300
0.1350
33,500
-0.01(-3.57%)
May 10, 2017
0.1450
0.1450
0.1400
0.1400
20,000
-0.00(-3.45%)
May 09, 2017
0.1400
0.1500
0.1400
0.1450
54,000
+0.01(+7.41%)
May 08, 2017
0.1400
0.1400
0.1350
0.1350
33,000
-0.01(-3.57%)
May 05, 2017
0.1300
0.1400
0.1300
0.1400
41,000
+0.02(+12.00%)
May 04, 2017
0.1400
0.1400
0.1250
0.1250
131,000
-0.01(-7.41%)
May 03, 2017
0.1250
0.1350
0.1250
0.1350
52,000
+0.01(+3.85%)
May 02, 2017
0.1300
0.1350
0.1300
0.1300
46,600
+0.00(+0.00%)
May 01, 2017
0.1200
0.1350
0.1200
0.1300
138,000
+0.01(+8.33%)
Apr 28, 2017
0.1500
0.1500
0.1050
0.1200
510,675
-0.04(-25.00%)
Apr 27, 2017
0.1600
0.1650
0.1550
0.1600
140,000
-0.01(-3.03%)
Apr 26, 2017
0.1800
0.1800
0.1600
0.1650
91,000
-0.01(-5.71%)
Apr 25, 2017
0.1700
0.1750
0.1650
0.1750
74,143
+0.00(+2.94%)
Apr 24, 2017
0.1700
0.1750
0.1600
0.1700
101,716
-0.00(-2.86%)
Apr 21, 2017
0.1700
0.1750
0.1650
0.1750
93,300
+0.00(+2.94%)
Apr 20, 2017
0.1800
0.1800
0.1700
0.1700
10,000
-0.01(-5.56%)
Apr 19, 2017
0.1600
0.1800
0.1500
0.1800
146,066
+0.01(+9.09%)
Apr 18, 2017
0.1800
0.1800
0.1650
0.1650
185,888
-0.01(-5.71%)
Apr 17, 2017
0.1850
0.1850
0.1700
0.1750
117,000
-0.02(-10.26%)
Apr 13, 2017
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Apr 12, 2017
0.1750
0.2000
0.1750
0.2000
452,275
+0.02(+11.11%)
Apr 11, 2017
0.1750
0.1800
0.1750
0.1800
52,941
+0.01(+2.86%)
Apr 10, 2017
0.1800
0.1800
0.1700
0.1750
77,700
-0.01(-2.78%)
Apr 07, 2017
0.1800
0.1800
0.1750
0.1800
44,111
+0.01(+2.86%)
Apr 06, 2017
0.1750
0.1800
0.1750
0.1750
44,500
+0.00(+0.00%)
Apr 05, 2017
0.1850
0.1850
0.1700
0.1750
139,814
-0.02(-10.26%)
Apr 04, 2017
0.1700
0.1950
0.1700
0.1950
187,000
+0.02(+14.71%)
Apr 03, 2017
0.1800
0.2000
0.1700
0.1700
401,572
-0.01(-5.56%)
Mar 31, 2017
0.1950
0.1950
0.1750
0.1800
365,741
-0.02(-7.69%)
Mar 30, 2017
0.1850
0.2000
0.1850
0.1950
302,201
+0.02(+8.33%)
Mar 29, 2017
0.1400
0.2700
0.1350
0.1800
1,387,333
+0.05(+44.00%)
Mar 28, 2017
0.1150
0.1300
0.1150
0.1250
555,948
+0.01(+4.17%)
Mar 27, 2017
0.0950
0.1350
0.0950
0.1200
1,000,100
+0.02(+26.32%)
Mar 24, 2017
0.0800
0.0950
0.0800
0.0950
345,800
+0.01(+18.75%)
Mar 23, 2017
0.0750
0.0850
0.0750
0.0800
709,755
+0.01(+14.29%)
Mar 22, 2017
0.0800
0.0800
0.0700
0.0700
479,000
-0.01(-17.65%)
Mar 21, 2017
0.0750
0.0850
0.0750
0.0850
556,700
+0.01(+21.43%)
Mar 20, 2017
0.0700
0.0700
0.0550
0.0700
1,096,653
+0.00(+0.00%)
Mar 17, 2017
0.0700
0.0700
0.0700
0.0700
100,300
+0.00(+0.00%)
Mar 16, 2017
0.0700
0.0700
0.0700
0.0700
1,400
+0.02(+27.27%)
Mar 15, 2017
0.0650
0.0700
0.0550
0.0550
355,000
-0.00(-8.33%)
Mar 14, 2017
0.0700
0.0700
0.0600
0.0600
166,000
-0.01(-14.29%)
Mar 13, 2017
0.0500
0.0700
0.0500
0.0700
612,495
+0.02(+40.00%)
Mar 10, 2017
0.0500
0.0500
0.0500
0.0500
502,000
+0.00(+0.00%)
Mar 09, 2017
0.0500
0.0500
0.0450
0.0500
363,801
+0.00(+0.00%)
Mar 08, 2017
0.0450
0.0500
0.0400
0.0500
195,120
+0.01(+11.11%)
Mar 07, 2017
0.0450
0.0450
0.0450
0.0450
18,000
+0.00(+12.50%)
Mar 06, 2017
0.0500
0.0500
0.0400
0.0400
66,000
-0.01(-20.00%)
Mar 03, 2017
0.0450
0.0500
0.0400
0.0500
281,000
+0.01(+25.00%)
Mar 02, 2017
0.0400
0.0400
0.0400
0.0400
68,000
-0.00(-11.11%)
Feb 28, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 27, 2017
0.0450
0.0450
0.0350
0.0450
82,000
+0.00(+12.50%)
Feb 24, 2017
0.0400
0.0400
0.0400
0.0400
25,000
-0.00(-11.11%)
Feb 23, 2017
0.0400
0.0450
0.0400
0.0450
54,000
+0.00(+12.50%)
Feb 22, 2017
0.0400
0.0400
0.0400
0.0400
270,000
+0.00(+0.00%)
Feb 21, 2017
0.0450
0.0450
0.0400
0.0400
257,467
-0.00(-11.11%)
Feb 17, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 16, 2017
0.0450
0.0450
0.0450
0.0450
30,000
+0.00(+12.50%)
Feb 15, 2017
0.0450
0.0450
0.0400
0.0400
51,000
+0.00(+0.00%)
Feb 14, 2017
0.0500
0.0500
0.0400
0.0400
840,000
-0.01(-20.00%)
Feb 13, 2017
0.0450
0.0500
0.0450
0.0500
125,000
+0.00(+0.00%)
Feb 10, 2017
0.0500
0.0500
0.0500
0.0500
16,000
+0.01(+11.11%)
Feb 09, 2017
0.0500
0.0500
0.0450
0.0450
40,000
-0.01(-10.00%)
Feb 08, 2017
0.0500
0.0500
0.0500
0.0500
66,000
+0.00(+0.00%)
Feb 07, 2017
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Feb 06, 2017
0.0500
0.0500
0.0500
0.0500
78,000
+0.00(+0.00%)
Feb 02, 2017
0.0500
0.0500
0.0500
33
+0.01(+11.11%)
Feb 01, 2017
0.0600
0.0600
0.0450
0.0450
425,400
-0.01(-18.18%)
Jan 31, 2017
0.0550
0.0550
0.0550
0.0550
96,000
+0.00(+10.00%)
Jan 30, 2017
0.0550
0.0550
0.0500
0.0500
221,000
-0.00(-9.09%)
Jan 27, 2017
0.0550
0.0550
0.0500
0.0550
30,000
+0.00(+0.00%)
Jan 26, 2017
0.0550
0.0550
0.0550
0.0550
21,000
+0.00(+0.00%)
Jan 25, 2017
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+0.00%)
Jan 24, 2017
0.0550
0.0550
0.0550
0.0550
16,000
+0.00(+0.00%)
Jan 23, 2017
0.0550
0.0550
0.0550
0.0550
8,294
+0.00(+0.00%)
Jan 20, 2017
0.0500
0.0550
0.0500
0.0550
30,000
+0.00(+10.00%)
Jan 19, 2017
0.0550
0.0550
0.0500
0.0500
70,000
+0.00(+0.00%)
Jan 18, 2017
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+0.00%)
Jan 17, 2017
0.0500
0.0500
0.0500
0.0500
89,000
+0.00(+0.00%)
Jan 16, 2017
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Jan 13, 2017
0.0450
0.0500
0.0450
0.0500
66,290
+0.00(+0.00%)
Jan 12, 2017
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Jan 11, 2017
0.0600
0.0600
0.0450
0.0500
365,000
-0.01(-16.67%)
Jan 10, 2017
0.0550
0.0600
0.0550
0.0600
30,000
+0.00(+9.09%)
Jan 09, 2017
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+10.00%)
Jan 06, 2017
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Jan 05, 2017
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Jan 04, 2017
0.0600
0.0600
0.0500
0.0500
95,000
-0.01(-16.67%)
Jan 03, 2017
0.0550
0.0600
0.0550
0.0600
32,000
+0.00(+9.09%)
Dec 30, 2016
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Dec 29, 2016
0.0600
0.0600
0.0600
0.0600
102,000
+0.00(+0.00%)
Dec 28, 2016
0.0600
0.0600
0.0600
0.0600
20,000
+0.00(+9.09%)
Dec 23, 2016
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Dec 21, 2016
0.0500
0.0500
0.0500
25
-0.01(-16.67%)
Dec 20, 2016
0.0600
0.0600
0.0600
0.0600
20,000
+0.00(+9.09%)
Dec 19, 2016
0.0550
0.0550
0.0550
0.0550
52,525
+0.00(+0.00%)
Dec 16, 2016
0.0550
0.0550
0.0550
0.0550
14,000
-0.00(-8.33%)
Dec 15, 2016
0.0600
0.0650
0.0600
0.0600
958,500
+0.00(+0.00%)
Dec 14, 2016
0.0550
0.0600
0.0550
0.0600
295,000
+0.01(+20.00%)
Dec 13, 2016
0.0550
0.0600
0.0500
0.0500
213,000
-0.01(-23.08%)
Dec 09, 2016
0.0650
0.0650
0.0650
600
+0.01(+8.33%)
Dec 08, 2016
0.0500
0.0600
0.0500
0.0600
453,500
+0.01(+20.00%)
Dec 07, 2016
0.0500
0.0500
0.0500
0.0500
101,439
+0.00(+0.00%)
Dec 06, 2016
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Dec 05, 2016
0.0500
0.0500
0.0500
0.0500
226,000
+0.00(+0.00%)
Dec 02, 2016
0.0450
0.0500
0.0450
0.0500
246,000
+0.00(+0.00%)
Dec 01, 2016
0.0500
0.0500
0.0500
0.0500
180,111
+0.00(+0.00%)
Nov 30, 2016
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Nov 29, 2016
0.0500
0.0500
0.0500
0.0500
101,000
+0.00(+0.00%)
Nov 28, 2016
0.0500
0.0500
0.0500
0.0500
62,000
+0.00(+0.00%)
Nov 25, 2016
0.0500
0.0500
0.0500
0.0500
252,000
+0.01(+11.11%)
Nov 24, 2016
0.0450
0.0450
0.0450
0.0450
73,500
+0.00(+12.50%)
Nov 23, 2016
0.0450
0.0450
0.0400
0.0400
310,000
-0.00(-11.11%)
Nov 22, 2016
0.0500
0.0500
0.0450
0.0450
25,000
+0.00(+0.00%)
Nov 21, 2016
0.0450
0.0450
0.0450
0.0450
78,023
+0.00(+12.50%)
Nov 18, 2016
0.0400
0.0450
0.0400
0.0400
120,000
+0.00(+0.00%)
Nov 17, 2016
0.0500
0.0550
0.0400
0.0400
80,000
-0.02(-33.33%)
Nov 16, 2016
0.0700
0.0700
0.0550
0.0600
614,357
+0.00(+0.00%)
Nov 15, 2016
0.0550
0.0600
0.0550
0.0600
123,000
+0.02(+50.00%)
Nov 14, 2016
0.0400
0.0400
0.0400
0.0400
400,000
+0.01(+33.33%)
Nov 11, 2016
0.0300
0.0300
0.0300
0.0300
124,000
-0.01(-25.00%)
Nov 10, 2016
0.0400
0.0400
0.0400
0.0400
2,000
+0.00(+0.00%)
Nov 07, 2016
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Nov 04, 2016
0.0500
0.0500
0.0500
0.0500
151,617
+0.01(+25.00%)
Nov 03, 2016
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Oct 25, 2016
0.0400
0.0400
0.0400
0
+0.02(+100.00%)
Oct 11, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 04, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Sep 23, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Sep 22, 2016
0.0250
0.0250
0.0250
0.0250
150,000
+0.01(+25.00%)
Sep 08, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Sep 07, 2016
0.0450
0.0450
0.0250
0.0250
14,000
+0.01(+25.00%)
Sep 06, 2016
0.0200
0.0200
0.0200
0.0200
3,000
-0.01(-20.00%)
Sep 01, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Aug 31, 2016
0.0250
0.0250
0.0250
0.0250
420,000
-0.00(-16.67%)
Aug 16, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Aug 09, 2016
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Aug 05, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jul 29, 2016
0.0350
0.0350
0.0350
0
+0.01(+40.00%)
Jul 28, 2016
0.0300
0.0300
0.0250
0.0250
55,000
+0.00(+0.00%)
Jul 26, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jul 22, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jul 21, 2016
0.0250
0.0250
0.0250
0.0250
108,000
-0.00(-16.67%)
Jul 19, 2016
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jul 13, 2016
0.0350
0.0350
0.0350
500
+0.00(+0.00%)
Jul 11, 2016
0.0350
0.0350
0.0350
37
+0.01(+16.67%)
Jul 04, 2016
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jun 29, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 24, 2016
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Jun 15, 2016
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Jun 14, 2016
0.0350
0.0350
0.0300
0.0300
90,000
-0.01(-25.00%)
Jun 10, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 08, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jun 06, 2016
0.0350
0.0350
0.0350
0
+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
.