CMC

Cielo Waste Solutions Historical Data

CMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.64 -0.03 -4.48% 0.64 0.64 0.64 1,937
Sep 23 2021 0.67 -0.07 -9.46% 0.67 0.67 0.67 2,005
Sep 22 2021 0.74 0.00 0.0% 0.74 0.74 0.74 444
Sep 21 2021 0.74 0.02 2.78% 0.74 0.74 0.74 8,491
Sep 20 2021 0.72 0.00 0.0% 0.72 0.72 0.72 2,320
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 06 2021 0.82 0.00 +0.00% 0.85 0.95 0.82 0
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
Aug 19 2021 1.13 0.07 6.6% 1.06 1.13 1.06 13,350
Aug 18 2021 1.06 0.02 1.92% 1.07 1.09 1.06 10,691
Aug 17 2021 1.04 -0.08 -7.14% 1.05 1.06 1.00 17,454
Aug 16 2021 1.12 -0.05 -4.27% 1.13 1.13 1.11 12,451
Aug 13 2021 1.17 -0.03 -2.5% 1.20 1.20 1.16 19,955
Aug 12 2021 1.20 -0.02 -1.64% 1.21 1.22 1.20 6,559
Aug 11 2021 1.22 0.00 0.0% 1.22 1.23 1.21 5,167
Aug 10 2021 1.22 -0.05 -3.94% 1.22 1.25 1.17 30,469
Aug 09 2021 1.27 0.01 0.79% 1.27 1.27 1.27 3,940
Aug 06 2021 1.26 -0.04 -3.08% 1.33 1.33 1.24 13,076
Aug 05 2021 1.30 0.03 2.36% 1.31 1.34 1.27 18,719
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
Aug 02 2021 1.31 0.00 +0.00% 1.19 1.31 1.19 0
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
Jul 02 2021 0.77 0.00 +0.00% 0.77 0.77 0.77 0
Jul 02 2021 0.77 0.00 0.0% 0.77 0.77 0.77 0
Jul 01 2021 0.77 0.00 +0.00% 0.77 0.77 0.77 0
Jun 30 2021 0.77 0.00 0.0% 0.77 0.77 0.77 0
Jun 29 2021 0.77 0.00 0.0% 0.77 0.77 0.77 0
Jun 28 2021 0.77 0.00 0.0% 0.77 0.77 0.77 0


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.