Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Sep 30, 2021 0.3000 0.3200 0.2358 0.2367 3,670,902 -0.08(-25.33%)
Sep 29, 2021 0.4420 0.4600 0.3075 0.3170 4,027,657 -0.07(-18.24%)
Sep 28, 2021 0.3900 0.3900 0.3320 0.3877 1,253,414 +0.00(+0.73%)
Sep 27, 2021 0.3800 0.4260 0.3360 0.3849 4,562,513 -0.11(-22.43%)
Sep 24, 2021 0.5390 0.5497 0.4855 0.4962 714,608 -0.05(-8.60%)
Sep 23, 2021 0.5530 0.5562 0.5241 0.5429 232,988 -0.01(-1.15%)
Sep 22, 2021 0.5680 0.5680 0.5200 0.5492 501,330 -0.01(-2.45%)
Sep 21, 2021 0.5440 0.5972 0.5400 0.5630 836,897 +0.01(+2.27%)
Sep 20, 2021 0.5100 0.5669 0.4665 0.5505 2,302,912 -0.03(-5.90%)
Sep 17, 2021 0.5634 0.6322 0.5600 0.5850 1,037,571 +0.02(+2.96%)
Sep 16, 2021 0.4381 0.5950 0.4381 0.5682 1,709,203 +0.12(+27.17%)
Sep 15, 2021 0.4860 0.4860 0.4100 0.4468 1,716,589 -0.05(-9.99%)
Sep 14, 2021 0.6000 0.6166 0.4328 0.4964 2,986,751 -0.11(-17.56%)
Sep 13, 2021 0.6792 0.6792 0.5900 0.6021 645,459 -0.05(-6.95%)
Sep 10, 2021 0.6543 0.7000 0.6450 0.6471 180,178 -0.01(-1.85%)
Sep 09, 2021 0.6943 0.7260 0.6593 0.6593 886,762 -0.02(-2.80%)
Sep 08, 2021 0.6950 0.6950 0.6385 0.6783 941,185 +0.02(+3.40%)
Sep 07, 2021 0.7104 0.7104 0.5300 0.6560 3,421,312 -0.01(-1.04%)
Sep 03, 2021 0.7020 0.7680 0.6460 0.6629 2,743,952 -0.12(-15.11%)
Sep 02, 2021 0.9070 0.9700 0.7517 0.7809 4,063,520 -0.15(-16.48%)
Sep 01, 2021 0.9810 0.9810 0.9188 0.9350 328,142 +0.00(+0.04%)
Aug 31, 2021 0.9000 0.9579 0.8952 0.9346 498,224 +0.03(+3.84%)
Aug 30, 2021 0.9090 0.9430 0.8900 0.9000 440,510 -0.03(-2.95%)
Aug 27, 2021 0.8900 0.9525 0.8900 0.9274 682,455 +0.04(+4.20%)
Aug 26, 2021 0.9417 0.9483 0.8800 0.8900 494,881 -0.05(-5.50%)
Aug 25, 2021 1.050 1.060 0.9396 0.9418 420,931 -0.06(-5.82%)
Aug 24, 2021 0.8258 1.000 0.8258 1.000 466,680 +0.15(+16.96%)
Aug 23, 2021 0.8970 0.8970 0.8300 0.8550 320,905 +0.04(+4.91%)
Aug 20, 2021 0.8610 0.8803 0.8093 0.8150 560,144 -0.07(-7.49%)
Aug 19, 2021 0.8600 0.8833 0.8000 0.8810 182,470 +0.04(+4.97%)
Aug 18, 2021 0.8300 0.8790 0.8200 0.8393 280,789 +0.03(+3.62%)
Aug 17, 2021 0.8800 0.8800 0.7921 0.8100 699,918 -0.08(-8.60%)
Aug 16, 2021 0.9281 0.9281 0.8800 0.8862 506,128 -0.04(-4.71%)
Aug 13, 2021 0.9800 0.9900 0.9229 0.9300 520,868 -0.03(-2.87%)
Aug 12, 2021 1.025 1.025 0.9563 0.9575 267,720 -0.02(-1.80%)
Aug 11, 2021 0.9600 0.9850 0.9600 0.9751 187,898 +0.01(+0.53%)
Aug 10, 2021 1.050 1.050 0.9369 0.9700 450,098 -0.02(-2.02%)
Aug 09, 2021 0.9500 1.030 0.9500 0.9900 237,231 -0.02(-1.98%)
Aug 06, 2021 1.060 1.060 0.9900 1.010 276,852 -0.02(-1.94%)
Aug 05, 2021 0.9600 1.070 0.9600 1.030 182,808 +0.02(+1.98%)
Aug 04, 2021 1.030 1.030 1.000 1.010 197,896 -0.02(-1.82%)
Aug 03, 2021 1.050 1.110 1.020 1.029 281,078 -0.02(-1.56%)
Aug 02, 2021 0.9900 1.130 0.9500 1.045 195,182 -0.01(-0.48%)
Jul 30, 2021 0.9300 1.060 0.9053 1.050 923,705 +0.12(+13.34%)
Jul 29, 2021 0.9728 0.9728 0.9000 0.9264 906,810 -0.05(-5.01%)
Jul 28, 2021 1.030 1.060 0.9513 0.9753 1,007,575 -0.04(-4.38%)
Jul 27, 2021 1.100 1.120 1.010 1.020 717,835 -0.08(-7.69%)
Jul 26, 2021 1.140 1.140 1.100 1.105 216,553 -0.02(-1.34%)
Jul 23, 2021 1.140 1.180 1.105 1.120 525,002 -0.04(-3.45%)
Jul 22, 2021 1.190 1.200 1.130 1.160 488,474 -0.03(-2.52%)
Jul 21, 2021 1.220 1.220 1.170 1.190 348,774 +0.00(+0.00%)
Jul 20, 2021 1.270 1.270 1.160 1.190 334,273 +0.02(+1.71%)
Jul 19, 2021 1.170 1.200 1.080 1.170 804,026 -0.06(-4.88%)
Jul 16, 2021 1.100 1.240 1.100 1.230 845,760 +0.11(+10.18%)
Jul 15, 2021 1.160 1.180 1.090 1.116 1,235,857 -0.06(-5.39%)
Jul 14, 2021 1.260 1.350 1.150 1.180 1,230,105 -0.05(-4.07%)
Jul 13, 2021 1.200 1.320 1.130 1.230 2,470,493 +0.09(+7.89%)
Jul 12, 2021 1.060 1.160 1.060 1.140 1,441,807 +0.09(+8.57%)
Jul 09, 2021 1.010 1.070 0.9609 1.050 954,728 +0.04(+3.96%)
Jul 08, 2021 1.000 1.040 0.9003 1.010 1,000,479 -0.00(-0.05%)
Jul 07, 2021 1.070 1.100 1.000 1.010 934,535 -0.05(-4.67%)
Jul 06, 2021 1.010 1.100 1.000 1.060 2,216,632 +0.16(+17.36%)
Jul 02, 2021 0.8639 0.9032 0.8456 0.9032 460,541 +0.02(+2.23%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.