Cielo Waste Solutions Corp. (CWSFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
+0.0050 (16.67%)
Jun 26, 2025, 1:58 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,580 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.48% | 7,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.33% | 12,235 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -14.29% | 2,682 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.85% | 722 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | 609 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 161 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.00% | 28,066 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 540 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 124 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| 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 |