Cielo Waste Solutions Corp. (TSXV:CMC)
0.0550
0.00 (0.00%)
Jul 15, 2025, 1:42 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 317,199 |
Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 71,213 |
Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 14,816 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,174 |
Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 21,649 |
Jul 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 9,297 |
Jul 7, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 392,457 |
Jul 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 334,060 |
Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,295 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,931 |
Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,635 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,246 |
Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 94,937 |
Jun 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 53,557 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 170,859 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,828 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,490 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,399 |
Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 27,302 |
Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,234 |
Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 111,346 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 3,333 |
Jun 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 6,371 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 12,903 |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 14,458 |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,050 |
Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 156,582 |
Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 41,034 |
Jun 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 56,626 |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 173,700 |
May 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 3,775 |
May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 142,058 |
May 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 101,200 |
May 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 24,808 |
May 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 18,796 |
May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,000 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,500 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,554 |
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 |