Cielo Waste Solutions Corp. (CWSFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2200

0.0000

(0.00%)

At close: 09:45AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	910
Apr 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	39,429
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,945
Apr 26, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	30,166
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	0.2300	0.2400	0.2218	0.2350	0.2350	14,798
Apr 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,503
Apr 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	86,552
Apr 18, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	377,208
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	152
Apr 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,339
Apr 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	300,272
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	0.2800	0.2800	0.2000	0.2000	0.2000	220,871
Apr 09, 2024	0.8000	0.8000	0.2100	0.2100	0.2100	307,724
Apr 08, 2024	2.1000	2.1000	0.2100	1.6200	1.6200	1,438
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	0.2101	0.2101	0.2100	0.2100	0.2100	241,061
Apr 03, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	129,388
Apr 02, 2024	0.2041	0.2100	0.2040	0.2100	0.2100	220,855
Apr 01, 2024	0.2000	0.2112	0.0530	0.0530	0.0530	4,045
Mar 28, 2024	0.2188	0.2200	0.2000	0.2200	0.2200	1,794
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,836
Mar 25, 2024	0.3205	0.3205	0.2000	0.2190	0.2190	21,602
Mar 22, 2024	0.2501	0.2501	0.2000	0.2000	0.2000	1,843
Mar 21, 2024	0.3506	0.3506	0.3506	0.3506	0.3506	200
Mar 20, 2024	0.2220	0.2220	0.2200	0.2220	0.2220	18,526
Mar 19, 2024	0.2120	0.2120	0.2120	0.2120	0.2120	349
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	0.0710	0.3100	0.0410	0.2501	0.2501	48,512
Mar 12, 2024	-	-	-	-	-	-
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	0.2000	0.2251	0.2000	0.2251	0.2251	5,243
Mar 06, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	5,003
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	-	-	-	-	-	-
Mar 01, 2024	0.0704	0.3100	0.0704	0.2700	0.2700	29,805
Feb 29, 2024	0.3000	0.3000	0.2087	0.2400	0.2400	25,794
Feb 28, 2024	0.2224	0.2224	0.2224	0.2224	0.2224	247
Feb 27, 2024	0.0701	0.0701	0.0701	0.0701	0.0701	2,212
Feb 26, 2024	0.2800	0.2800	0.0501	0.0501	0.0501	463
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.05%)

CRUDE OIL79.18+0.23(+0.29%)

Bitcoin CAD81,336.41+2,733.21(+3.48%)

Cielo Waste Solutions Corp. (CWSFF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.05%)

CRUDE OIL
79.18
+0.23(+0.29%)

Bitcoin CAD
81,336.41
+2,733.21(+3.48%)