Cielo Waste Solutions Corp. (CWSFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1075
+0.0775 (258.33%)
Jun 6, 2025, 9:49 AM EDT
Cielo Waste Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.11 | 0.11 | 0.04 | 0.04 | 0.04 | 33.67% | 1,411 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,003 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.29% | 678 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -46.77% | 346 |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 770 |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 333 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 110,069 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.01% | 20,258 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 353 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.41% | 703 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.61% | 437 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.22% | 549 |
| May 13, 2025 | 0.05 | 0.05 | 0.02 | 0.05 | 0.05 | -18.18% | 98,632 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 9, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 77.99% | 797 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.75% | 514 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.19% | 28,590 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,094 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.55% | 810 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.36% | 81,034 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| 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 | - | - |