Skip to main content
Cielo Waste Solutions Corp. (TSXV:CMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
May 16, 2025, 3:48 PM EDT

Cielo Waste Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.060.060.060.060.06-8.33%22,553
May 15, 20250.070.070.060.060.06-42,783
May 14, 20250.060.060.060.060.06-2,229
May 13, 20250.060.060.060.060.069.09%79,428
May 12, 20250.060.060.060.060.06-8.33%27,700
May 9, 20250.060.060.060.060.0620.00%63,520
May 8, 20250.050.050.050.050.05-9.09%13,172
May 7, 20250.060.060.060.060.06-8.33%5,000
May 6, 20250.060.060.060.060.069.09%40,000
May 5, 20250.060.060.050.060.0610.00%126,441
May 2, 20250.050.050.050.050.05-6,346
May 1, 20250.050.050.050.050.05-3,000
Apr 30, 20250.060.060.050.050.05-53,826
Apr 29, 20250.060.060.050.050.05-19,332
Apr 28, 20250.050.050.050.050.05-34,724
Apr 25, 20250.050.050.050.050.0511.11%23,666
Apr 24, 20250.050.050.050.050.05-10.00%84,000
Apr 23, 20250.050.050.050.050.05-17,224
Apr 22, 20250.050.050.050.050.0511.11%15,709
Apr 21, 20250.050.050.050.050.05-18.18%153,878
Apr 17, 20250.050.060.050.060.06-8.33%43,026
Apr 16, 20250.050.060.050.060.069.09%62,912
Apr 15, 20250.060.060.050.060.06-8.33%98,534
Apr 14, 20250.060.060.060.060.069.09%136,083
Apr 11, 20250.060.060.060.060.06-183,744
Apr 10, 20250.050.060.050.060.06-202,320
Apr 9, 20250.050.060.050.060.06-8,525
Apr 8, 20250.050.060.050.060.06-58,993
Apr 7, 20250.060.060.060.060.06-8.33%30,962
Apr 4, 20250.060.060.060.060.06-7.69%94,233
Apr 3, 20250.060.070.050.070.07-114,926
Apr 2, 20250.070.070.070.070.07--
Apr 1, 20250.080.080.070.070.07-18.75%268,615
Mar 31, 20250.090.090.080.080.08-11.11%23,958
Mar 28, 20250.090.090.090.090.095.88%46,516
Mar 27, 20250.090.090.090.090.09-2,944
Mar 26, 20250.090.090.090.090.09-41,932
Mar 25, 20250.090.090.090.090.09-5.56%114,450
Mar 24, 20250.090.090.090.090.09-5.26%58,632
Mar 21, 20250.090.100.090.100.105.56%45,333
Mar 20, 20250.090.090.090.090.09-115,333
Mar 19, 20250.090.090.090.090.09-5.26%9,976
Mar 18, 20250.090.100.090.100.10-122,385
Mar 17, 20250.090.100.090.100.10-27,006
Mar 14, 20250.100.100.090.100.105.56%35,336
Mar 13, 20250.090.090.090.090.09-2,626
Mar 12, 20250.100.100.090.090.09-12,635
Mar 11, 20250.090.090.090.090.09-4,024
Mar 10, 20250.090.090.090.090.09-3,527
Mar 7, 20250.100.100.090.090.09-5.26%4,015