Cielo S.A. (CIOXY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0200

-0.0100

(-0.97%)

At close: 02:55PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	1.0000	1.0500	1.0000	1.0200	1.0200	9,500
Apr 29, 2024	1.0100	1.0500	1.0100	1.0300	1.0300	6,900
Apr 26, 2024	1.0100	1.0300	1.0100	1.0100	1.0100	96,200
Apr 25, 2024	1.0000	1.0200	0.9500	0.9500	0.9500	22,500
Apr 24, 2024	1.0500	1.0500	0.9500	0.9500	0.9500	600
Apr 23, 2024	0.9800	1.0300	0.9800	1.0000	1.0000	3,500
Apr 22, 2024	1.0200	1.0200	0.9800	0.9900	0.9900	23,800
Apr 19, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	106,400
Apr 18, 2024	0.9700	0.9900	0.9600	0.9600	0.9600	1,300
Apr 17, 2024	0.9800	0.9900	0.9600	0.9600	0.9600	10,800
Apr 16, 2024	1.0200	1.0200	0.9500	0.9500	0.9500	22,600
Apr 15, 2024	1.0200	1.0200	0.9800	0.9800	0.9800	9,000
Apr 12, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	2,500
Apr 11, 2024	1.0200	1.0400	0.9900	1.0200	1.0200	230,500
Apr 10, 2024	1.0500	1.0500	0.9800	0.9800	0.9800	36,200
Apr 09, 2024	1.0200	1.0500	1.0200	1.0200	1.0200	2,700
Apr 08, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	94,800
Apr 05, 2024	1.0000	1.0200	1.0000	1.0100	1.0100	58,200
Apr 04, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	2,900
Apr 03, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	3,100
Apr 02, 2024	0.9500	1.0200	0.9500	1.0000	1.0000	1,100
Apr 01, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	1,200
Mar 28, 2024	1.0000	1.0400	1.0000	1.0300	1.0300	37,300
Mar 27, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	2,400
Mar 26, 2024	0.9800	1.0000	0.9700	0.9900	0.9900	2,800
Mar 25, 2024	0.9800	1.0100	0.9700	0.9700	0.9700	60,800
Mar 22, 2024	1.0200	1.0200	0.9600	0.9800	0.9800	1,200
Mar 21, 2024	0.9600	1.0000	0.9600	0.9800	0.9800	8,800
Mar 20, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	3,000
Mar 19, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	13,800
Mar 18, 2024	0.5000	1.0000	0.5000	0.9800	0.9800	9,100
Mar 18, 2024	0.03 Dividend
Mar 15, 2024	1.0100	1.0200	0.9900	0.9900	0.9600	24,400
Mar 14, 2024	1.0200	1.0200	0.9900	0.9900	0.9600	44,900
Mar 13, 2024	1.0000	1.0400	1.0000	1.0000	0.9697	25,000
Mar 12, 2024	1.0000	1.0300	1.0000	1.0000	0.9697	84,900
Mar 11, 2024	1.0000	1.0300	1.0000	1.0000	0.9697	2,200
Mar 08, 2024	1.0200	1.0200	1.0100	1.0100	0.9794	2,200
Mar 07, 2024	1.0400	1.0400	1.0200	1.0200	0.9891	8,000
Mar 06, 2024	1.0500	1.0500	1.0200	1.0200	0.9891	13,800
Mar 05, 2024	1.0500	1.0500	1.0200	1.0200	0.9891	10,100
Mar 04, 2024	1.0200	1.0200	1.0200	1.0200	0.9891	15,300
Mar 01, 2024	1.0100	1.0200	1.0100	1.0200	0.9891	4,100
Feb 29, 2024	1.0200	1.0400	1.0100	1.0400	1.0085	14,200
Feb 28, 2024	1.0300	1.0300	1.0200	1.0200	0.9891	2,900
Feb 27, 2024	1.0200	1.0400	1.0200	1.0300	0.9988	46,000
Feb 26, 2024	1.0300	1.0300	1.0200	1.0200	0.9891	84,100
Feb 23, 2024	1.0000	1.0100	1.0000	1.0100	0.9794	3,100
Feb 22, 2024	1.0000	1.0300	1.0000	1.0000	0.9697	1,800
Feb 21, 2024	1.0300	1.0300	1.0100	1.0100	0.9794	33,200
Feb 20, 2024	1.0200	1.0300	1.0200	1.0300	0.9988	46,400
Feb 16, 2024	0.9900	1.0100	0.9900	1.0000	0.9697	130,100
Feb 15, 2024	1.0000	1.0100	1.0000	1.0100	0.9794	45,900
Feb 14, 2024	1.0100	1.0100	0.9500	0.9500	0.9212	1,900
Feb 13, 2024	1.0100	1.0100	1.0000	1.0000	0.9697	16,300
Feb 12, 2024	0.9900	1.0200	0.9900	1.0000	0.9697	12,100
Feb 09, 2024	1.0100	1.0100	0.9900	1.0100	0.9794	148,600
Feb 08, 2024	0.9700	0.9800	0.9700	0.9700	0.9406	17,600
Feb 07, 2024	1.0000	1.0100	0.9700	0.9900	0.9600	151,900
Feb 06, 2024	1.0600	1.0600	1.0000	1.0200	0.9891	264,800
Feb 05, 2024	1.0200	1.0300	1.0000	1.0100	0.9794	2,900
Feb 02, 2024	1.0000	1.0100	1.0000	1.0000	0.9697	10,000
Feb 01, 2024	1.0000	1.0300	1.0000	1.0300	0.9988	74,200
Jan 31, 2024	0.9600	1.0000	0.9600	0.9900	0.9600	97,800
Jan 30, 2024	0.9300	0.9500	0.9200	0.9200	0.8921	28,400
Jan 29, 2024	0.9700	0.9800	0.9700	0.9700	0.9406	6,800
Jan 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9503	4,700
Jan 25, 2024	0.9500	0.9500	0.9100	0.9100	0.8824	8,100
Jan 24, 2024	0.9600	0.9600	0.9500	0.9500	0.9212	6,200
Jan 23, 2024	0.9200	0.9400	0.9200	0.9400	0.9115	1,100
Jan 22, 2024	0.9300	0.9600	0.9000	0.9000	0.8727	13,500
Jan 19, 2024	0.9100	0.9300	0.9100	0.9200	0.8921	1,600
Jan 18, 2024	0.9100	0.9300	0.9100	0.9300	0.9018	7,900
Jan 17, 2024	0.9300	0.9500	0.9100	0.9100	0.8824	6,900
Jan 16, 2024	0.9600	0.9600	0.9000	0.9600	0.9309	31,400
Jan 12, 2024	1.0200	1.0200	0.9900	0.9900	0.9600	33,300
Jan 11, 2024	1.0100	1.0200	0.9900	1.0000	0.9697	4,200
Jan 10, 2024	1.0100	1.0100	1.0000	1.0000	0.9697	24,300
Jan 09, 2024	1.0300	1.0400	1.0000	1.0000	0.9697	3,400
Jan 08, 2024	1.0500	1.0700	1.0300	1.0700	1.0376	60,400
Jan 05, 2024	1.0000	1.0400	1.0000	1.0300	0.9988	186,900
Jan 04, 2024	0.9600	0.9900	0.9600	0.9900	0.9600	56,100
Jan 03, 2024	0.9600	0.9700	0.9400	0.9500	0.9212	105,500
Jan 02, 2024	0.9500	0.9600	0.9200	0.9400	0.9115	380,400
Dec 29, 2023	1.0100	1.0100	0.9300	0.9300	0.9018	4,300
Dec 29, 2023	0.014 Dividend
Dec 28, 2023	0.9700	0.9900	0.9400	0.9700	0.9270	4,900
Dec 27, 2023	0.9900	0.9900	0.9200	0.9600	0.9175	67,900
Dec 26, 2023	0.8900	0.9900	0.8900	0.9900	0.9461	94,800
Dec 22, 2023	0.8800	0.9000	0.8700	0.8700	0.8315	10,900
Dec 21, 2023	0.8700	0.9000	0.8700	0.8900	0.8506	11,800
Dec 20, 2023	0.8800	0.9000	0.8600	0.8600	0.8219	7,500
Dec 19, 2023	0.8800	0.8900	0.8800	0.8900	0.8506	7,600
Dec 18, 2023	0.8700	0.8900	0.8500	0.8500	0.8123	16,100
Dec 15, 2023	0.8600	0.8700	0.8500	0.8700	0.8315	7,000
Dec 14, 2023	0.8800	0.8900	0.8600	0.8600	0.8219	7,600
Dec 13, 2023	0.8300	0.8600	0.8300	0.8600	0.8219	2,300
Dec 12, 2023	0.8400	0.8400	0.8300	0.8300	0.7932	2,200
Dec 11, 2023	0.8200	0.8400	0.8200	0.8400	0.8028	68,600
Dec 08, 2023	0.8200	0.8700	0.8200	0.8600	0.8219	27,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL80.74-1.19(-1.45%)

Bitcoin CAD79,174.24-5,460.40(-6.45%)

Cielo S.A. (CIOXY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
80.74
-1.19(-1.45%)

Bitcoin CAD
79,174.24
-5,460.40(-6.45%)