CMC

Cielo Waste Solutions Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
VAT not included
Company Name Stock Ticker Symbol Market Type
Cielo Waste Solutions Corp CMC CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.78% 1.27 15:55:56
Open Price Low Price High Price Close Price Prev Close
1.27 1.26 1.28 1.27 1.28
more quote information »

CMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.391.141.2314,234-0.01-0.78%
1 Month1.351.651.141.4025,126-0.08-5.93%
3 Months0.831.650.670.80047091,512,1500.4453.01%
6 Months0.1051.650.1050.80778516,971,8401.171,109.52%
1 Year0.041.650.0350.63696973,962,3431.233,075.0%
3 Years0.2451.650.0050.55551921,460,7731.03418.37%
5 Years0.041.650.0050.5286464970,5131.233,075.0%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 1.27 -0.01 -0.78% 1.27 1.28 1.26 20,187
Aug 03 2021 1.28 -0.03 -2.29% 1.38 1.39 1.28 9,309
Jul 30 2021 1.31 0.16 13.91% 1.19 1.31 1.19 14,865
Jul 29 2021 1.15 -0.07 -5.74% 1.16 1.16 1.14 15,249
Jul 28 2021 1.22 -0.09 -6.87% 1.28 1.28 1.20 17,512
Jul 27 2021 1.31 -0.07 -5.07% 1.35 1.35 1.27 9,449
Jul 26 2021 1.38 -0.02 -1.43% 1.42 1.42 1.38 8,016
Jul 23 2021 1.40 -0.04 -2.78% 1.47 1.47 1.40 4,685
Jul 22 2021 1.44 -0.06 -4.0% 1.49 1.49 1.43 12,180
Jul 21 2021 1.50 -0.02 -1.32% 1.53 1.53 1.47 9,198
Jul 20 2021 1.52 0.02 1.33% 1.49 1.55 1.49 7,200
Jul 19 2021 1.50 -0.06 -3.85% 1.43 1.53 1.43 11,836
Jul 16 2021 1.56 0.17 12.23% 1.42 1.56 1.42 31,614
Jul 15 2021 1.39 -0.13 -8.55% 1.45 1.45 1.37 28,089
Jul 14 2021 1.52 -0.04 -2.56% 1.60 1.62 1.46 57,696
Jul 13 2021 1.56 0.15 10.64% 1.51 1.65 1.46 73,378
Jul 12 2021 1.41 0.10 7.63% 1.35 1.44 1.34 26,234
Jul 09 2021 1.31 0.04 3.15% 1.26 1.33 1.20 56,225
Jul 08 2021 1.27 0.01 0.79% 1.20 1.30 1.14 68,642
Jul 07 2021 1.26 -0.07 -5.26% 1.35 1.35 1.25 16,025
Jul 06 2021 1.33 -0.03 -2.21% 1.45 1.45 1.27 83,391
Jul 05 2021 1.36 0.59 76.62% 1.18 1.40 1.18 70,578
See More Historical Prices »


Your Recent History
CSE
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.