Other OTC - Delayed Quote • USD
Cielo Waste Solutions Corp. (CWSFF)
At close: April 23 at 1:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 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 10, 2024 | 0.2800 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 220,871 |
Apr 9, 2024 | 0.8000 | 0.8000 | 0.2100 | 0.2100 | 0.2100 | 307,724 |
Apr 8, 2024 | 2.1000 | 2.1000 | 0.2100 | 1.6200 | 1.6200 | 1,438 |
Apr 4, 2024 | 0.2101 | 0.2101 | 0.2100 | 0.2100 | 0.2100 | 241,061 |
Apr 3, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 129,388 |
Apr 2, 2024 | 0.2041 | 0.2100 | 0.2040 | 0.2100 | 0.2100 | 220,855 |
Apr 1, 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 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 13, 2024 | 0.0710 | 0.3100 | 0.0410 | 0.2501 | 0.2501 | 48,512 |
Mar 7, 2024 | 0.2000 | 0.2251 | 0.2000 | 0.2251 | 0.2251 | 5,243 |
Mar 6, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,003 |
Mar 1, 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 |