CMC

Cielo Waste Solutions Historical Data - CMC

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
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 -6.25% 0.075 14:56:31
Open Price Low Price High Price Close Price Previous Close
0.085 0.07 0.085 0.075 0.08
more quote information »

CMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.110.070.08924256,071,509-0.015-16.67%
1 Month0.1850.190.060.09647264,985,588-0.11-59.46%
3 Months0.2850.2950.060.12678782,369,871-0.21-73.68%
6 Months0.2050.460.060.24727562,785,652-0.13-63.41%
1 Year1.051.650.060.51803154,190,334-0.975-92.86%
3 Years1.201.650.060.52508574,184,243-1.13-93.75%
5 Years1.201.650.060.52508574,184,243-1.13-93.75%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.075 -0.005 -6.25% 0.085 0.085 0.07 3,569,309
Jun 29 2022 0.08 -0.015 -15.79% 0.095 0.095 0.08 6,248,116
Jun 28 2022 0.095 -0.01 -9.52% 0.105 0.11 0.09 3,494,072
Jun 27 2022 0.105 0.015 16.67% 0.09 0.105 0.09 4,464,523
Jun 24 2022 0.09 0.005 5.88% 0.09 0.095 0.085 7,160,275
Jun 23 2022 0.085 0.00 0.0% 0.09 0.09 0.08 8,990,560
Jun 22 2022 0.085 -0.005 -5.56% 0.09 0.09 0.08 3,179,838
Jun 21 2022 0.09 0.005 5.88% 0.09 0.10 0.085 4,671,103
Jun 20 2022 0.085 0.01 13.33% 0.08 0.105 0.08 8,055,722
Jun 17 2022 0.075 0.01 15.38% 0.07 0.08 0.07 3,658,904
Jun 16 2022 0.065 -0.015 -18.75% 0.065 0.07 0.06 9,998,308
Jun 15 2022 0.08 -0.005 -5.88% 0.085 0.085 0.07 6,249,766
Jun 14 2022 0.085 -0.01 -10.53% 0.09 0.095 0.08 3,362,530
Jun 13 2022 0.095 -0.05 -34.48% 0.075 0.11 0.07 14,253,195
Jun 10 2022 0.145 0.00 0.0% 0.14 0.145 0.135 680,115
Jun 09 2022 0.145 0.00 0.0% 0.15 0.15 0.135 1,295,102
Jun 08 2022 0.145 0.00 0.0% 0.15 0.155 0.14 1,792,746
Jun 07 2022 0.145 -0.015 -9.38% 0.16 0.165 0.14 4,648,698
Jun 06 2022 0.16 -0.015 -8.57% 0.18 0.18 0.14 6,176,487
Jun 03 2022 0.175 -0.01 -5.41% 0.185 0.185 0.17 2,321,027
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:20220703 02:48:51