Cielo Waste Solutions Corp. (TSXV:CMC)
0.0550
-0.0050 (-8.33%)
May 16, 2025, 3:48 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 22,553 |
May 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 42,783 |
May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,229 |
May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 79,428 |
May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 27,700 |
May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 63,520 |
May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 13,172 |
May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,000 |
May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 40,000 |
May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 126,441 |
May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,346 |
May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
Apr 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 53,826 |
Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 19,332 |
Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 34,724 |
Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 23,666 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 84,000 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,224 |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 15,709 |
Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 153,878 |
Apr 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 43,026 |
Apr 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 62,912 |
Apr 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 98,534 |
Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 136,083 |
Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 183,744 |
Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 202,320 |
Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 8,525 |
Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 58,993 |
Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 30,962 |
Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 94,233 |
Apr 3, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | - | 114,926 |
Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 268,615 |
Mar 31, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 23,958 |
Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 46,516 |
Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,944 |
Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,932 |
Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 114,450 |
Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 58,632 |
Mar 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 45,333 |
Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 115,333 |
Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 9,976 |
Mar 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 122,385 |
Mar 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 27,006 |
Mar 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 35,336 |
Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,626 |
Mar 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 12,635 |
Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,024 |
Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,527 |
Mar 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 4,015 |