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 (%)
Aug 31, 2021
0.9000
0.9579
0.8952
0.9346
498,224
+0.03(+3.84%)
Aug 30, 2021
0.9090
0.9430
0.8900
0.9000
440,510
-0.03(-2.95%)
Aug 27, 2021
0.8900
0.9525
0.8900
0.9274
682,455
+0.04(+4.20%)
Aug 26, 2021
0.9417
0.9483
0.8800
0.8900
494,881
-0.05(-5.50%)
Aug 25, 2021
1.050
1.060
0.9396
0.9418
420,931
-0.06(-5.82%)
Aug 24, 2021
0.8258
1.000
0.8258
1.000
466,680
+0.15(+16.96%)
Aug 23, 2021
0.8970
0.8970
0.8300
0.8550
320,905
+0.04(+4.91%)
Aug 20, 2021
0.8610
0.8803
0.8093
0.8150
560,144
-0.07(-7.49%)
Aug 19, 2021
0.8600
0.8833
0.8000
0.8810
182,470
+0.04(+4.97%)
Aug 18, 2021
0.8300
0.8790
0.8200
0.8393
280,789
+0.03(+3.62%)
Aug 17, 2021
0.8800
0.8800
0.7921
0.8100
699,918
-0.08(-8.60%)
Aug 16, 2021
0.9281
0.9281
0.8800
0.8862
506,128
-0.04(-4.71%)
Aug 13, 2021
0.9800
0.9900
0.9229
0.9300
520,868
-0.03(-2.87%)
Aug 12, 2021
1.025
1.025
0.9563
0.9575
267,720
-0.02(-1.80%)
Aug 11, 2021
0.9600
0.9850
0.9600
0.9751
187,898
+0.01(+0.53%)
Aug 10, 2021
1.050
1.050
0.9369
0.9700
450,098
-0.02(-2.02%)
Aug 09, 2021
0.9500
1.030
0.9500
0.9900
237,231
-0.02(-1.98%)
Aug 06, 2021
1.060
1.060
0.9900
1.010
276,852
-0.02(-1.94%)
Aug 05, 2021
0.9600
1.070
0.9600
1.030
182,808
+0.02(+1.98%)
Aug 04, 2021
1.030
1.030
1.000
1.010
197,896
-0.02(-1.82%)
Aug 03, 2021
1.050
1.110
1.020
1.029
281,078
-0.02(-1.56%)
Aug 02, 2021
0.9900
1.130
0.9500
1.045
195,182
-0.01(-0.48%)
Jul 30, 2021
0.9300
1.060
0.9053
1.050
923,705
+0.12(+13.34%)
Jul 29, 2021
0.9728
0.9728
0.9000
0.9264
906,810
-0.05(-5.01%)
Jul 28, 2021
1.030
1.060
0.9513
0.9753
1,007,575
-0.04(-4.38%)
Jul 27, 2021
1.100
1.120
1.010
1.020
717,835
-0.08(-7.69%)
Jul 26, 2021
1.140
1.140
1.100
1.105
216,553
-0.02(-1.34%)
Jul 23, 2021
1.140
1.180
1.105
1.120
525,002
-0.04(-3.45%)
Jul 22, 2021
1.190
1.200
1.130
1.160
488,474
-0.03(-2.52%)
Jul 21, 2021
1.220
1.220
1.170
1.190
348,774
+0.00(+0.00%)
Jul 20, 2021
1.270
1.270
1.160
1.190
334,273
+0.02(+1.71%)
Jul 19, 2021
1.170
1.200
1.080
1.170
804,026
-0.06(-4.88%)
Jul 16, 2021
1.100
1.240
1.100
1.230
845,760
+0.11(+10.18%)
Jul 15, 2021
1.160
1.180
1.090
1.116
1,235,857
-0.06(-5.39%)
Jul 14, 2021
1.260
1.350
1.150
1.180
1,230,105
-0.05(-4.07%)
Jul 13, 2021
1.200
1.320
1.130
1.230
2,470,493
+0.09(+7.89%)
Jul 12, 2021
1.060
1.160
1.060
1.140
1,441,807
+0.09(+8.57%)
Jul 09, 2021
1.010
1.070
0.9609
1.050
954,728
+0.04(+3.96%)
Jul 08, 2021
1.000
1.040
0.9003
1.010
1,000,479
-0.00(-0.05%)
Jul 07, 2021
1.070
1.100
1.000
1.010
934,535
-0.05(-4.67%)
Jul 06, 2021
1.010
1.100
1.000
1.060
2,216,632
+0.16(+17.36%)
Jul 02, 2021
0.8639
0.9032
0.8456
0.9032
460,541
+0.02(+2.23%)
Jul 01, 2021
0.8739
0.8901
0.8500
0.8835
379,222
+0.04(+4.26%)
Jun 30, 2021
0.8500
0.8900
0.8264
0.8474
727,275
-0.00(-0.01%)
Jun 29, 2021
0.8200
0.8751
0.8100
0.8475
962,931
+0.05(+5.65%)
Jun 28, 2021
0.8310
0.8500
0.8000
0.8022
568,951
+0.01(+0.67%)
Jun 25, 2021
0.9000
0.9000
0.7466
0.7969
961,661
-0.05(-6.25%)
Jun 24, 2021
0.9300
1.000
0.8351
0.8500
1,635,164
-0.05(-5.56%)
Jun 23, 2021
0.8200
0.9100
0.7931
0.9000
1,985,015
+0.13(+17.28%)
Jun 22, 2021
0.7128
0.7735
0.6970
0.7674
839,838
+0.05(+7.69%)
Jun 21, 2021
0.7150
0.7510
0.7083
0.7126
674,257
+0.00(+0.61%)
Jun 18, 2021
0.7000
0.7084
0.6790
0.7083
714,914
+0.01(+1.68%)
Jun 17, 2021
0.7290
0.7290
0.6769
0.6966
473,592
-0.03(-4.08%)
Jun 16, 2021
0.7547
0.7558
0.7049
0.7262
647,681
-0.02(-2.80%)
Jun 15, 2021
0.7523
0.7810
0.7299
0.7471
351,237
-0.01(-1.05%)
Jun 14, 2021
0.7600
0.7840
0.7337
0.7550
302,482
+0.01(+0.87%)
Jun 11, 2021
0.7700
0.7702
0.7389
0.7485
471,121
-0.01(-1.51%)
Jun 10, 2021
0.7763
0.7862
0.7554
0.7600
452,863
+0.01(+0.66%)
Jun 09, 2021
0.7831
0.7980
0.7548
0.7550
454,174
-0.03(-4.35%)
Jun 08, 2021
0.8500
0.8500
0.7501
0.7893
768,958
-0.00(-0.34%)
Jun 07, 2021
0.7500
0.7960
0.7450
0.7920
731,499
+0.05(+6.31%)
Jun 04, 2021
0.7420
0.7627
0.7227
0.7450
856,488
+0.05(+6.92%)
Jun 03, 2021
0.6500
0.7027
0.6230
0.6968
693,164
+0.05(+7.20%)
Jun 02, 2021
0.6200
0.6760
0.6200
0.6500
811,037
+0.02(+3.52%)
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
.