Cielo Waste Solutions Corp (CMC.V)

0.33 +0.01 (+3.12%) CAD  |  TSXV  |  Apr 26, 16:00
More

Cielo Waste Solutions Price: 0.33 for April 26, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Apr 26, 2024 0.32 0.335 0.315 0.33 63856.00
Apr 25, 2024 0.33 0.33 0.315 0.32 4122.00
Apr 24, 2024 0.335 0.335 0.32 0.32 71626.00
Apr 23, 2024 0.315 0.335 0.315 0.335 36414.00
Apr 22, 2024 0.31 0.32 0.31 0.32 60632.00
Apr 19, 2024 0.31 0.32 0.31 0.31 33012.00
Apr 18, 2024 0.29 0.32 0.29 0.31 291747.0
Apr 17, 2024 0.285 0.29 0.28 0.285 118965.0
Apr 16, 2024 0.29 0.29 0.28 0.285 54756.00
Apr 15, 2024 0.31 0.31 0.29 0.30 48205.00
Apr 12, 2024 0.31 0.345 0.31 0.31 180379.0
Apr 11, 2024 0.315 0.315 0.31 0.31 3742.00
Apr 10, 2024 0.3175 0.35 0.31 0.31 198191.0
Apr 09, 2024 0.30 0.44 0.30 0.32 322205.0
Apr 08, 2024 0.28 0.335 0.28 0.28 161199.0
Apr 05, 2024 0.285 0.29 0.28 0.285 8559.00
Apr 04, 2024 0.285 0.29 0.275 0.285 274567.0
Apr 03, 2024 0.285 0.305 0.285 0.30 146051.0
Apr 02, 2024 0.275 0.30 0.25 0.285 153908.0
Apr 01, 2024 0.28 0.28 0.26 0.26 38548.00
Mar 28, 2024 0.28 0.285 0.27 0.27 61244.00
Mar 27, 2024 0.28 0.28 0.275 0.28 120740.0
Mar 26, 2024 0.285 0.295 0.28 0.28 77887.00
Mar 25, 2024 0.295 0.295 0.28 0.285 32313.00
Mar 22, 2024 0.28 0.30 0.28 0.30 44095.00

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
3.197
Average
1.05
Median
Jul 04 2022

Price Benchmarks

Newlox Gold Ventures Corp 0.105
Environmental Waste International Inc 0.01
Canadian Oil Recovery & Remediation Enterprises Ltd 0.005
Earthworks Industries Inc 0.20
Delta CleanTech Inc 0.045

Price Related Metrics

Price to Book Value 0.8162
Earnings Yield -31.31%
Market Cap 37.39M