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
)
0.1117
UNCHANGED
Streaming Delayed Price
Updated: 2:11 PM EDT, May 20, 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%)
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
.