CMC

Cielo Waste Solutions Historical Data - CMC

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Cielo Waste Solutions Corp CMC TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.79% 0.275 14:59:56
Open Price Low Price High Price Close Price Previous Close
0.275 0.265 0.275 0.275 0.28
more quote information »

CMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2850.310.260.27920583,400,198-0.01-3.51%
1 Month0.420.470.250.3376984,109,466-0.145-34.52%
3 Months0.860.880.230.49539657,910,279-0.585-68.02%
6 Months1.201.650.230.71267086,010,297-0.925-77.08%
1 Year1.201.650.230.71267086,010,297-0.925-77.08%
3 Years1.201.650.230.71267086,010,297-0.925-77.08%
5 Years1.201.650.230.71267086,010,297-0.925-77.08%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.275 -0.005 -1.79% 0.275 0.275 0.265 1,602,409
Nov 25 2021 0.28 0.005 1.82% 0.28 0.28 0.27 1,121,369
Nov 24 2021 0.275 -0.01 -3.51% 0.29 0.29 0.275 2,081,840
Nov 23 2021 0.285 0.005 1.79% 0.295 0.31 0.28 4,163,632
Nov 22 2021 0.28 0.005 1.82% 0.27 0.30 0.26 4,852,040
Nov 19 2021 0.275 -0.02 -6.78% 0.285 0.29 0.265 4,782,109
Nov 18 2021 0.295 0.01 3.51% 0.285 0.295 0.25 12,292,518
Nov 17 2021 0.285 -0.015 -5.0% 0.30 0.31 0.285 2,697,710
Nov 16 2021 0.30 -0.025 -7.69% 0.32 0.32 0.295 4,747,763
Nov 15 2021 0.325 -0.025 -7.14% 0.33 0.34 0.315 3,080,135
Nov 12 2021 0.35 -0.025 -6.67% 0.335 0.355 0.285 15,033,596
Nov 11 2021 0.375 0.01 2.74% 0.36 0.38 0.355 1,728,005
Nov 10 2021 0.365 -0.025 -6.41% 0.39 0.39 0.355 3,663,359
Nov 09 2021 0.39 -0.01 -2.5% 0.40 0.40 0.38 1,425,374
Nov 08 2021 0.40 -0.02 -4.76% 0.415 0.415 0.39 2,240,908
Nov 05 2021 0.42 0.025 6.33% 0.39 0.43 0.385 2,157,636
Nov 04 2021 0.395 0.00 0.0% 0.40 0.405 0.385 739,568
Nov 03 2021 0.395 -0.01 -2.47% 0.40 0.41 0.38 2,008,822
Nov 02 2021 0.405 -0.01 -2.41% 0.42 0.425 0.40 1,170,256
Nov 01 2021 0.415 0.005 1.22% 0.42 0.43 0.40 3,971,972
Oct 29 2021 0.41 0.02 5.13% 0.42 0.47 0.40 8,230,709
See More Historical Prices »
Your Recent History
TSXV
CMC
Cielo Wast..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 00:06:38