Cielo Waste Solutions Corp. (CWSFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0280
-0.0020 (-6.67%)
Apr 23, 2025, 4:00 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -30.00% | 679 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.31% | 4,669 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 47.19% | 1,070 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.09% | 206 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.75% | 347 |
| Apr 4, 2025 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | -24.67% | 41,761 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -33.63% | 1,132 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 35,000 |
| Mar 31, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -50.00% | 7,932 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 450 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 779 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 66 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 68 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 128.57% | 100 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -61.11% | 1,504 |
| Mar 14, 2025 | 0.05 | 0.18 | 0.05 | 0.18 | 0.18 | 214.69% | 335 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 165 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 123 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.06 | 0.06 | 0.06 | 12.16% | 10,468 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.92% | 1,303 |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -58.64% | 2,371 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 126 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 102.90% | 269 |
| Mar 3, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 13.30% | 19,565 |
| Feb 28, 2025 | 0.06 | 0.24 | 0.06 | 0.06 | 0.06 | - | 1,314 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 21.80% | 467 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.47% | 312 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.33% | 15,013 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 637 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24 |
| Feb 18, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 66.67% | 69,765 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 959 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6 |