Cielo Waste Solutions Corp. (CWSFF)
OTCMKTS · Delayed Price · Currency is USD
0.1254
-0.0007 (-0.52%)
Oct 27, 2025, 3:20 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.07 | 0.15 | 0.07 | 0.13 | 0.13 | 86.94% | 388,033 |
| Oct 23, 2025 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -0.52% | 196,327 |
| Oct 22, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 1.88% | 146,113 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.23% | 137,674 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.51% | 51,615 |
| Oct 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 39.03% | 202,083 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.42% | 64,016 |
| Oct 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 5.56% | 5,200 |
| Oct 14, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -37.80% | 269,133 |
| Oct 13, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 86.95% | 59,804 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.61% | 100,057 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.97% | 105,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 86,500 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.36% | 60,633 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.61% | 81,478 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.94% | 7,064 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 162 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.12% | 100,863 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.72% | 115,331 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 6.39% | 87,309 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.58% | 103,588 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.33% | 212,194 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.75% | 146,813 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.54% | 82,244 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -20.62% | 24,421 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | 37.84% | 18,556 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 56,739 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.21% | 1,800 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.22% | 57,983 |
| Sep 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -0.61% | 101,292 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.75% | 6,455 |
| Sep 11, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 10.10% | 72,677 |
| Sep 10, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 6.42% | 145,452 |
| Sep 9, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 0.42% | 172,767 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.10% | 542 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.97% | 20,261 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.03 | 0.05 | 0.05 | 31.35% | 55,000 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.53% | 15,526 |
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.82% | 76,527 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.84% | 12,546 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.85% | 145,386 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34 |
| Aug 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.62% | 133,142 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.10% | 1,832 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 1.65% | 18,929 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 4.17% | 1,424 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.00% | 839 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.79% | 1,012 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.82% | 164,752 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.11% | 4,027 |