Canada markets closed

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:45PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.04000.04500.04000.04000.04001,212,760
Nov 30, 2022------
Nov 29, 20220.04500.04500.04000.04000.04001,707,725
Nov 28, 20220.04000.04500.04000.04000.0400841,977
Nov 25, 20220.04500.04500.04000.04000.04001,831,746
Nov 24, 20220.04000.04000.03500.04000.0400695,868
Nov 23, 20220.03500.04000.03500.04000.0400301,184
Nov 22, 20220.03500.04000.03500.04000.04001,718,525
Nov 21, 20220.04000.04000.03500.03500.03501,120,860
Nov 18, 20220.04500.04500.04000.04000.04002,439,707
Nov 17, 20220.04500.04500.04000.04250.04251,386,256
Nov 16, 20220.05000.05500.04000.04500.04509,312,329
Nov 15, 20220.05000.05500.05000.05000.05001,004,525
Nov 14, 20220.05000.05500.05000.05000.05001,031,961
Nov 11, 20220.05000.05500.05000.05250.0525276,974
Nov 10, 20220.05500.05500.05000.05250.0525282,137
Nov 09, 20220.05000.05500.05000.05000.0500919,854
Nov 08, 20220.05500.05500.05000.05500.0550500,533
Nov 07, 20220.05000.05500.05000.05500.0550391,704
Nov 04, 20220.05500.05500.05000.05000.0500786,741
Nov 03, 20220.05500.05500.05000.05000.05002,092,147
Nov 02, 20220.05500.05500.05000.05500.05504,109,839
Nov 01, 20220.05000.05500.05000.05500.05502,194,110
Oct 31, 20220.05500.05500.05000.05000.05002,723,754
Oct 28, 20220.05000.05500.05000.05500.0550695,835
Oct 27, 20220.05500.05500.04500.05500.05501,936,016
Oct 26, 20220.05500.06000.05000.05000.05006,287,676
Oct 25, 20220.05000.06000.04500.05000.05002,538,712
Oct 24, 20220.05000.05000.04500.05000.0500800,207
Oct 21, 20220.05000.05500.04500.05500.05502,007,956
Oct 20, 20220.05000.05500.05000.05000.05001,538,129
Oct 19, 20220.05500.05500.05000.05000.05002,820,909
Oct 18, 20220.05000.05500.05000.05000.05001,396,442
Oct 17, 20220.05500.05500.05000.05500.0550438,423
Oct 14, 20220.05000.05500.05000.05500.0550441,307
Oct 13, 20220.05500.06000.05000.05500.05503,820,132
Oct 12, 20220.06000.06000.05500.06000.0600904,055
Oct 11, 20220.07000.07000.05500.06000.06003,967,276
Oct 07, 20220.06500.07000.06000.06500.0650839,794
Oct 06, 20220.07000.07000.06500.06500.0650324,501
Oct 05, 20220.06500.07000.06500.07000.0700484,889
Oct 04, 20220.06500.07000.06500.06500.0650128,890
Oct 03, 20220.06500.07000.06000.06500.0650320,301
Sept 30, 20220.06500.06500.06000.06500.0650544,960
Sept 29, 20220.06500.07000.06500.06500.0650560,474
Sept 28, 20220.06500.07000.06500.07000.0700337,501
Sept 27, 20220.06500.07000.06500.06500.0650706,322
Sept 26, 20220.06500.07000.06500.06500.0650961,092
Sept 23, 20220.07000.07000.06500.07000.0700215,591
Sept 22, 20220.07000.07000.06500.07000.07003,444,716
Sept 21, 20220.07000.07000.06500.07000.0700207,910
Sept 20, 20220.06500.07000.06500.06500.0650363,103
Sept 19, 20220.06500.07000.06500.06500.06502,488,324
Sept 16, 20220.07000.07000.06500.06500.06501,689,159
Sept 15, 20220.06500.07000.06500.06500.0650165,835
Sept 14, 20220.07000.07000.06500.07000.0700170,678
Sept 13, 20220.07000.07000.06500.07000.0700386,267
Sept 12, 20220.07000.07000.06500.07000.07001,419,207
Sept 09, 20220.07000.07000.06500.06500.0650342,044
Sept 08, 20220.07000.07000.06500.07000.0700475,389
Sept 07, 20220.06500.07000.06500.06500.0650243,363
Sept 06, 20220.07000.07000.06500.07000.0700473,563
Sept 02, 20220.07000.07000.06500.07000.0700510,176
Sept 01, 20220.06500.07000.06500.06500.06501,215,923
Aug 31, 20220.07000.07000.06500.07000.07001,411,915
Aug 30, 20220.07000.07500.06500.07000.07001,099,668
Aug 29, 20220.07500.07500.07000.07000.0700975,818
Aug 26, 20220.07000.07500.06500.07000.07002,086,109
Aug 25, 20220.07500.07500.07000.07500.0750374,478
Aug 24, 20220.07000.07500.07000.07000.0700641,308
Aug 23, 20220.07000.07500.06500.07000.07001,581,042
Aug 22, 20220.07000.07000.06500.07000.07001,081,260
Aug 19, 20220.07500.07500.06500.07000.07002,106,585
Aug 18, 20220.08000.08000.06500.07500.07504,251,823
Aug 17, 20220.07000.08000.07000.08000.08003,132,960
Aug 16, 20220.08500.09000.07000.07250.072512,003,261
Aug 15, 20220.09500.10000.07500.08500.085010,589,538
Aug 12, 20220.10000.10500.09500.10000.10001,345,296
Aug 11, 20220.10000.11000.09500.10000.10002,499,721
Aug 10, 20220.08500.10000.08500.10000.10004,760,307
Aug 09, 20220.08500.08500.07500.08000.08001,395,209
Aug 08, 20220.07000.08000.07000.08000.08005,779,154
Aug 05, 20220.07000.07500.06500.07000.07001,502,483
Aug 04, 20220.07000.07500.07000.07000.07001,078,093
Aug 03, 20220.06500.07500.06500.07000.07005,110,072
Aug 02, 20220.06500.06500.06000.06500.06501,140,496
Jul 29, 20220.06500.06500.06000.06500.06501,499,995
Jul 28, 20220.06500.06500.06000.06500.0650596,499
Jul 27, 20220.06000.06500.06000.06500.06503,429,317
Jul 26, 20220.06500.06500.06000.06500.0650216,459
Jul 25, 20220.06500.06500.06000.06500.0650374,118
Jul 22, 20220.07000.07000.06000.06500.06505,726,319
Jul 21, 20220.06500.07000.06500.06500.0650684,756
Jul 20, 20220.06500.07000.06500.06500.06501,533,960
Jul 19, 20220.07000.07000.06500.07000.0700603,097
Jul 18, 20220.07000.07000.06500.06500.0650617,866
Jul 15, 20220.06500.07000.06000.07000.07001,090,598
Jul 14, 20220.06500.07000.06000.06500.06502,364,056
Jul 13, 20220.06500.07000.06500.06500.06502,284,545
Jul 12, 20220.07000.07000.06000.06500.06503,310,520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...