Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0750

-0.0050

(-6.25%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0850	0.0850	0.0700	0.0750	0.0750	3,569,309
Jun 29, 2022	0.0950	0.0950	0.0800	0.0800	0.0800	6,248,116
Jun 28, 2022	0.1050	0.1100	0.0900	0.0950	0.0950	3,494,072
Jun 27, 2022	0.0900	0.1050	0.0900	0.1050	0.1050	4,464,523
Jun 24, 2022	0.0900	0.0950	0.0850	0.0900	0.0900	7,160,275
Jun 23, 2022	0.0900	0.0900	0.0800	0.0850	0.0850	8,990,560
Jun 22, 2022	0.0900	0.0900	0.0800	0.0850	0.0850	3,179,838
Jun 21, 2022	0.0900	0.1000	0.0850	0.0900	0.0900	4,671,103
Jun 20, 2022	0.0800	0.1050	0.0800	0.0850	0.0850	8,055,722
Jun 17, 2022	0.0700	0.0800	0.0700	0.0750	0.0750	3,658,904
Jun 16, 2022	0.0650	0.0700	0.0600	0.0650	0.0650	9,998,308
Jun 15, 2022	0.0850	0.0850	0.0700	0.0800	0.0800	6,249,766
Jun 14, 2022	0.0900	0.0950	0.0800	0.0850	0.0850	3,362,530
Jun 13, 2022	0.0750	0.1100	0.0700	0.0950	0.0950	14,253,195
Jun 10, 2022	0.1400	0.1450	0.1350	0.1450	0.1450	680,115
Jun 09, 2022	0.1500	0.1500	0.1350	0.1450	0.1450	1,295,102
Jun 08, 2022	0.1500	0.1550	0.1375	0.1450	0.1450	1,792,746
Jun 07, 2022	0.1600	0.1650	0.1400	0.1450	0.1450	4,648,698
Jun 06, 2022	0.1800	0.1800	0.1400	0.1600	0.1600	6,176,487
Jun 03, 2022	0.1850	0.1850	0.1700	0.1750	0.1750	2,321,027
Jun 02, 2022	0.1850	0.1900	0.1800	0.1850	0.1850	337,347
Jun 01, 2022	0.1850	0.1900	0.1800	0.1800	0.1800	651,917
May 31, 2022	0.1950	0.2000	0.1800	0.1800	0.1800	1,026,381
May 30, 2022	0.1850	0.1950	0.1800	0.1900	0.1900	769,905
May 27, 2022	0.1850	0.1850	0.1800	0.1800	0.1800	1,004,332
May 26, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	159,227
May 25, 2022	0.1900	0.1950	0.1800	0.1800	0.1800	816,533
May 24, 2022	0.1900	0.2050	0.1900	0.1950	0.1950	1,203,062
May 20, 2022	0.2050	0.2050	0.1900	0.1900	0.1900	385,829
May 19, 2022	0.2000	0.2100	0.1950	0.2000	0.2000	1,535,420
May 18, 2022	0.2000	0.2000	0.1850	0.2000	0.2000	1,137,826
May 17, 2022	0.1850	0.1900	0.1800	0.1900	0.1900	695,897
May 16, 2022	0.1800	0.1850	0.1750	0.1750	0.1750	569,666
May 13, 2022	0.1900	0.1950	0.1700	0.1800	0.1800	1,692,086
May 12, 2022	0.1950	0.1950	0.1725	0.1850	0.1850	1,656,167
May 11, 2022	0.1950	0.2150	0.1900	0.2000	0.2000	1,167,723
May 10, 2022	0.1900	0.2000	0.1800	0.1950	0.1950	1,281,702
May 09, 2022	0.2100	0.2100	0.1650	0.1800	0.1800	2,917,725
May 06, 2022	0.2100	0.2100	0.2000	0.2050	0.2050	999,851
May 05, 2022	0.2300	0.2300	0.2000	0.2100	0.2100	1,585,603
May 04, 2022	0.2300	0.2350	0.2200	0.2250	0.2250	1,082,288
May 03, 2022	0.2400	0.2450	0.2250	0.2350	0.2350	770,287
May 02, 2022	0.2450	0.2550	0.2400	0.2450	0.2450	311,789
Apr 29, 2022	0.2550	0.2550	0.2400	0.2500	0.2500	526,256
Apr 28, 2022	0.2500	0.2525	0.2450	0.2450	0.2450	691,750
Apr 27, 2022	0.2500	0.2550	0.2450	0.2450	0.2450	465,865
Apr 26, 2022	0.2450	0.2550	0.2450	0.2550	0.2550	542,809
Apr 25, 2022	0.2600	0.2650	0.2450	0.2450	0.2450	1,984,491
Apr 22, 2022	0.2800	0.2850	0.2550	0.2550	0.2550	1,184,174
Apr 21, 2022	0.2600	0.2850	0.2600	0.2750	0.2750	1,019,526
Apr 20, 2022	0.2700	0.2700	0.2550	0.2650	0.2650	1,111,841
Apr 19, 2022	0.2750	0.2800	0.2700	0.2750	0.2750	580,288
Apr 18, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	483,379
Apr 14, 2022	0.2850	0.2900	0.2800	0.2800	0.2800	596,966
Apr 13, 2022	0.2850	0.2900	0.2800	0.2800	0.2800	283,721
Apr 12, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	522,160
Apr 11, 2022	0.2800	0.2900	0.2800	0.2850	0.2850	473,761
Apr 08, 2022	0.2900	0.2950	0.2800	0.2850	0.2850	541,399
Apr 07, 2022	0.2850	0.2850	0.2750	0.2850	0.2850	695,445
Apr 06, 2022	0.2950	0.2950	0.2750	0.2750	0.2750	1,537,847
Apr 05, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	466,000
Apr 04, 2022	0.2950	0.3000	0.2900	0.2950	0.2950	666,220
Apr 01, 2022	0.3100	0.3100	0.2950	0.2950	0.2950	1,040,351
Mar 31, 2022	0.3000	0.3150	0.3000	0.3100	0.3100	1,150,196
Mar 30, 2022	0.2950	0.3000	0.2900	0.2950	0.2950	619,931
Mar 29, 2022	0.3000	0.3000	0.2900	0.2925	0.2925	1,180,233
Mar 28, 2022	0.3100	0.3100	0.3000	0.3050	0.3050	376,877
Mar 25, 2022	0.3050	0.3150	0.2975	0.3050	0.3050	2,268,713
Mar 24, 2022	0.3100	0.3100	0.3000	0.3025	0.3025	928,815
Mar 23, 2022	0.3200	0.3200	0.3000	0.3050	0.3050	2,207,464
Mar 22, 2022	0.3150	0.3300	0.3050	0.3200	0.3200	3,504,265
Mar 21, 2022	0.3750	0.3800	0.3100	0.3150	0.3150	7,017,395
Mar 18, 2022	0.3300	0.4000	0.3250	0.3800	0.3800	11,350,896
Mar 17, 2022	0.2900	0.3350	0.2900	0.3300	0.3300	2,232,108
Mar 16, 2022	0.2700	0.2900	0.2700	0.2850	0.2850	907,810
Mar 15, 2022	0.2800	0.2800	0.2650	0.2700	0.2700	465,424
Mar 14, 2022	0.2850	0.2850	0.2700	0.2750	0.2750	662,707
Mar 11, 2022	0.2900	0.2950	0.2750	0.2750	0.2750	442,434
Mar 10, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	365,041
Mar 09, 2022	0.2800	0.2950	0.2600	0.2925	0.2925	609,621
Mar 08, 2022	0.2650	0.2900	0.2500	0.2800	0.2800	2,137,051
Mar 07, 2022	0.3000	0.3000	0.2700	0.2800	0.2800	2,221,307
Mar 04, 2022	0.3100	0.3150	0.2900	0.3000	0.3000	1,578,831
Mar 03, 2022	0.3100	0.3200	0.3050	0.3100	0.3100	728,428
Mar 02, 2022	0.3100	0.3150	0.3050	0.3050	0.3050	479,142
Mar 01, 2022	0.3150	0.3200	0.3050	0.3150	0.3150	1,025,211
Feb 28, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	1,168,704
Feb 25, 2022	0.3150	0.3400	0.3150	0.3225	0.3225	1,343,485
Feb 24, 2022	0.3250	0.3250	0.3000	0.3250	0.3250	2,276,341
Feb 23, 2022	0.3300	0.3400	0.3250	0.3300	0.3300	1,456,815
Feb 22, 2022	0.3400	0.3500	0.3250	0.3300	0.3300	1,639,682
Feb 18, 2022	0.3450	0.3500	0.3300	0.3500	0.3500	1,244,886
Feb 17, 2022	0.3400	0.3400	0.3250	0.3400	0.3400	1,058,729
Feb 16, 2022	0.3450	0.3450	0.3350	0.3400	0.3400	500,120
Feb 15, 2022	0.3400	0.3550	0.3350	0.3475	0.3475	927,857
Feb 14, 2022	0.3500	0.3500	0.3300	0.3350	0.3350	2,159,373
Feb 11, 2022	0.3450	0.3650	0.3450	0.3475	0.3475	971,110
Feb 10, 2022	0.3700	0.3700	0.3350	0.3450	0.3450	3,507,080
Feb 09, 2022	0.3800	0.3850	0.3650	0.3725	0.3725	1,570,983
Feb 08, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	3,029,953
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,757.52-27.86(-0.74%)

DOW30,539.31-236.12(-0.77%)

CAD/USD0.7736-0.0032(-0.42%)

CRUDE OIL107.59+1.83(+1.73%)

BTC-CAD25,087.46+356.90(+1.44%)

Cielo Waste Solutions Corp. (CMC.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,757.52
-27.86(-0.74%)

DOW
30,539.31
-236.12(-0.77%)

CAD/USD
0.7736
-0.0032(-0.42%)

CRUDE OIL
107.59
+1.83(+1.73%)

BTC-CAD
25,087.46
+356.90(+1.44%)