Cielo Waste Solutions Corp (CMC.V)

0.28 0.00 (0.00%) CAD  |  TSXV  |  May 31, 16:00
More

Cielo Waste Solutions Price: 0.28 for May 31, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 31, 2024 0.295 0.295 0.28 0.28 19879.00
May 30, 2024 0.285 0.29 0.28 0.28 7001.00
May 29, 2024 0.285 0.29 0.28 0.28 50091.00
May 28, 2024 0.29 0.29 0.29 0.29 8698.00
May 27, 2024 0.29 0.30 0.29 0.30 125999.0
May 24, 2024 0.295 0.295 0.29 0.29 5043.00
May 23, 2024 0.28 0.295 0.28 0.295 23248.00
May 22, 2024 0.285 0.29 0.28 0.28 63933.00
May 21, 2024 0.28 0.30 0.28 0.29 56341.00
May 17, 2024 0.285 0.295 0.285 0.295 22191.00
May 16, 2024 0.29 0.295 0.285 0.285 31093.00
May 15, 2024 0.30 0.30 0.29 0.29 135281.0
May 14, 2024 0.30 0.30 0.285 0.29 20706.00
May 13, 2024 0.30 0.30 0.30 0.30 51280.00
May 10, 2024 0.28 0.285 0.28 0.285 11089.00
May 09, 2024 0.29 0.29 0.28 0.28 9429.00
May 08, 2024 0.295 0.295 0.28 0.28 68927.00
May 07, 2024 0.30 0.30 0.28 0.28 31293.00
May 06, 2024 0.29 0.30 0.29 0.295 15763.00
May 03, 2024 0.30 0.30 0.29 0.295 29200.00
May 02, 2024 0.295 0.295 0.29 0.29 51273.00
May 01, 2024 0.305 0.31 0.295 0.295 43327.00
Apr 30, 2024 0.32 0.33 0.31 0.31 170752.0
Apr 29, 2024 0.34 0.34 0.32 0.33 15405.00
Apr 26, 2024 0.32 0.335 0.315 0.33 63856.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.155
Minimum
Feb 02 2024
23.40
Maximum
Jul 13 2021
3.099
Average
0.975
Median
Jun 16 2022

Price Benchmarks

Newlox Gold Ventures Corp 0.11
Environmental Waste International Inc 0.01
Canadian Oil Recovery & Remediation Enterprises Ltd 0.005
Earthworks Industries Inc 0.185
Delta CleanTech Inc 0.03

Price Related Metrics

Price to Book Value 0.6925
Earnings Yield -36.90%
Market Cap 31.72M