Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo Waste Solutions Corp (OP: CWSFF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0700 0.0700 0.0600 0.0600 155,732 -0.00(-3.38%)
Jun 29, 2022 0.0710 0.0710 0.0621 0.0621 27,500 -0.01(-14.93%)
Jun 28, 2022 0.0824 0.0824 0.0730 0.0730 67,811 -0.00(-5.07%)
Jun 27, 2022 0.0690 0.0798 0.0688 0.0769 176,946 +0.01(+11.94%)
Jun 24, 2022 0.0690 0.0736 0.0654 0.0687 129,531 +0.00(+4.89%)
Jun 23, 2022 0.0656 0.0693 0.0618 0.0655 42,925 +0.00(+5.48%)
Jun 22, 2022 0.0790 0.0790 0.0620 0.0621 186,267 -0.01(-13.75%)
Jun 21, 2022 0.0702 0.0757 0.0610 0.0720 370,850 +0.01(+18.81%)
Jun 17, 2022 0.0500 0.0607 0.0500 0.0606 336,789 +0.01(+15.43%)
Jun 16, 2022 0.0580 0.0580 0.0484 0.0525 241,682 -0.01(-15.46%)
Jun 15, 2022 0.0675 0.0675 0.0550 0.0621 334,743 +0.00(+0.16%)
Jun 14, 2022 0.0700 0.0746 0.0620 0.0620 169,162 -0.01(-13.29%)
Jun 13, 2022 0.0535 0.0825 0.0535 0.0715 475,004 -0.04(-35.06%)
Jun 10, 2022 0.1113 0.1137 0.1090 0.1101 60,253 +0.00(+0.00%)
Jun 09, 2022 0.1151 0.1165 0.1101 0.1101 126,997 -0.01(-5.57%)
Jun 08, 2022 0.1166 0.1234 0.1151 0.1166 91,804 -0.00(-0.93%)
Jun 07, 2022 0.1234 0.1313 0.1150 0.1177 243,039 -0.01(-4.31%)
Jun 06, 2022 0.1380 0.1494 0.1140 0.1230 319,052 -0.02(-11.51%)
Jun 03, 2022 0.1410 0.1438 0.1388 0.1390 130,678 -0.01(-4.40%)
Jun 02, 2022 0.1412 0.1458 0.1412 0.1454 119,634 +0.00(+0.55%)
Jun 01, 2022 0.1520 0.1520 0.1400 0.1446 584,626 -0.00(-3.08%)
May 31, 2022 0.1660 0.1660 0.1410 0.1492 53,918 +0.01(+5.37%)
May 27, 2022 0.1443 0.1460 0.1411 0.1416 54,641 -0.00(-0.98%)
May 26, 2022 0.1426 0.1447 0.1410 0.1430 9,880 +0.00(+0.07%)
May 25, 2022 0.1479 0.1489 0.1381 0.1429 819,371 -0.01(-4.73%)
May 24, 2022 0.1620 0.1620 0.1500 0.1500 933,298 -0.02(-9.09%)
May 23, 2022 0.1371 0.1762 0.1371 0.1650 45,520 +0.01(+9.27%)
May 20, 2022 0.1611 0.1611 0.1499 0.1510 37,137 -0.01(-4.01%)
May 19, 2022 0.1550 0.1581 0.1550 0.1573 154,807 +0.01(+6.00%)
May 18, 2022 0.1568 0.1568 0.1450 0.1484 19,143 +0.00(+2.49%)
May 17, 2022 0.1401 0.1448 0.1397 0.1448 180,318 +0.00(+3.43%)
May 16, 2022 0.1390 0.1439 0.1299 0.1400 55,791 +0.00(+0.57%)
May 13, 2022 0.1412 0.1460 0.1376 0.1392 339,656 -0.00(-0.57%)
May 12, 2022 0.1370 0.1630 0.1300 0.1400 359,557 -0.02(-10.08%)
May 11, 2022 0.1380 0.1652 0.1380 0.1557 114,113 +0.01(+6.50%)
May 10, 2022 0.1340 0.1515 0.1340 0.1462 205,793 +0.02(+11.60%)
May 09, 2022 0.1565 0.1600 0.1310 0.1310 106,216 -0.03(-16.83%)
May 06, 2022 0.1673 0.1673 0.1542 0.1575 43,722 -0.01(-3.26%)
May 05, 2022 0.1715 0.1720 0.1589 0.1628 832,383 -0.01(-6.54%)
May 04, 2022 0.1786 0.1805 0.1700 0.1742 488,013 -0.01(-3.60%)
May 03, 2022 0.1884 0.1916 0.1780 0.1807 290,560 -0.01(-3.06%)
May 02, 2022 0.1916 0.1930 0.1864 0.1864 21,220 -0.01(-2.66%)
Apr 29, 2022 0.1923 0.1973 0.1887 0.1915 97,103 +0.00(+0.68%)
Apr 28, 2022 0.1923 0.1969 0.1901 0.1902 99,228 -0.01(-2.96%)
Apr 27, 2022 0.1960 0.1991 0.1925 0.1960 20,350 +0.00(+0.05%)
Apr 26, 2022 0.1932 0.1985 0.1888 0.1959 42,762 +0.00(+0.31%)
Apr 25, 2022 0.2201 0.2201 0.1939 0.1953 552,045 -0.01(-3.65%)
Apr 22, 2022 0.2081 0.2156 0.2027 0.2027 632,000 -0.02(-7.44%)
Apr 21, 2022 0.2105 0.2258 0.2099 0.2190 76,694 +0.01(+4.04%)
Apr 20, 2022 0.2121 0.2121 0.2065 0.2105 24,230 -0.01(-4.14%)
Apr 19, 2022 0.2201 0.2235 0.2129 0.2196 76,603 -0.00(-0.63%)
Apr 18, 2022 0.2209 0.2227 0.2160 0.2210 67,650 -0.01(-2.99%)
Apr 14, 2022 0.2280 0.2280 0.2266 0.2278 16,550 +0.00(+1.02%)
Apr 13, 2022 0.2280 0.2289 0.2223 0.2255 69,442 +0.01(+2.41%)
Apr 12, 2022 0.2221 0.2248 0.2186 0.2202 73,446 -0.00(-0.81%)
Apr 11, 2022 0.2265 0.2275 0.2220 0.2220 81,091 -0.01(-2.97%)
Apr 08, 2022 0.2236 0.2298 0.2225 0.2288 45,913 +0.00(+2.19%)
Apr 07, 2022 0.2224 0.2272 0.2216 0.2239 62,810 +0.00(+1.77%)
Apr 06, 2022 0.2283 0.2331 0.2200 0.2200 384,265 -0.01(-4.60%)
Apr 05, 2022 0.2325 0.2341 0.2306 0.2306 38,612 -0.01(-2.58%)
Apr 04, 2022 0.2327 0.2410 0.2304 0.2367 142,589 +0.00(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.