CMC

Cielo Waste Solutions Historical Data

Best deals to access real time data!
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
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
0.00 0.0% 0.72 15:58:57
Open Price Low Price High Price Close Price Prev Close
0.72
more quote information »

CMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.780.800.550.650098139,479-0.06-7.69%
1 Month1.071.210.550.830901241,075-0.35-32.71%
3 Months1.181.650.551.0830,527-0.46-38.98%
6 Months1.031.650.550.887622,232,214-0.31-30.1%
1 Year0.0751.650.0550.64744883,960,1650.645860.0%
3 Years0.241.650.0050.55245161,485,7230.48200.0%
5 Years0.0251.650.0050.5296071,120,7780.6952,780.0%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.72 -0.02 -2.7% 0.72 0.72 0.72 9,332
Sep 16 2021 0.74 0.16 27.59% 0.67 0.74 0.67 21,230
Sep 15 2021 0.58 -0.04 -6.45% 0.56 0.59 0.55 34,853
Sep 14 2021 0.62 -0.14 -18.42% 0.75 0.76 0.56 132,404
Sep 13 2021 0.76 -0.08 -9.52% 0.78 0.80 0.75 17,822
Sep 10 2021 0.84 -0.04 -4.55% 0.84 0.84 0.84 3,068
Sep 09 2021 0.88 0.03 3.53% 0.86 0.88 0.86 18,890
Sep 08 2021 0.85 0.01 1.19% 0.88 0.88 0.82 52,743
Sep 07 2021 0.84 0.02 2.44% 0.82 0.84 0.69 148,084
Sep 03 2021 0.82 -0.15 -15.46% 0.85 0.95 0.82 159,272
Sep 02 2021 0.97 -0.21 -17.8% 1.13 1.14 0.95 137,630
Sep 01 2021 1.18 -0.01 -0.84% 1.19 1.19 1.18 2,639
Aug 31 2021 1.19 0.05 4.39% 1.16 1.20 1.16 22,543
Aug 30 2021 1.14 -0.04 -3.39% 1.14 1.14 1.14 423
Aug 27 2021 1.18 0.06 5.36% 1.16 1.20 1.16 8,950
Aug 26 2021 1.12 -0.06 -5.08% 1.14 1.14 1.12 8,737
Aug 25 2021 1.18 -0.03 -2.48% 1.21 1.21 1.18 5,570
Aug 24 2021 1.21 0.13 12.04% 1.15 1.21 1.12 10,485
Aug 23 2021 1.08 0.04 3.85% 1.07 1.08 1.07 5,589
Aug 20 2021 1.04 -0.09 -7.96% 1.10 1.11 1.04 23,551
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.