Cielo Waste Solutions Price Insights

Cielo Waste Solutions Corp (CMC.V)

0.295 +0.01 (+3.51%) CAD | TSXV | May 17, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
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
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

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

3.135

Average

0.975

Median

Jun 16 2022

Price Benchmarks

Newlox Gold Ventures Corp	0.095
Environmental Waste International Inc	0.01
Canadian Oil Recovery & Remediation Enterprises Ltd	0.005
Earthworks Industries Inc	0.185
Delta CleanTech Inc	0.025

Price Related Metrics

Price to Book Value	0.7296
Earnings Yield	-35.02%
Market Cap	33.42M