ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cielo Waste Solutions Corp (OP:CWSFF)

0.0471 -0.0080 (-14.52%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0497 0.0508 0.0471 0.0471 12,924 -0.01(-14.52%)
Apr 16, 2026 0.0551 0.0551 0.0551 0.0551 150 +0.01(+11.31%)
Apr 15, 2026 0.0495 0.0495 0.0495 0.0495 561 -0.00(-2.75%)
Apr 14, 2026 0.0487 0.0509 0.0487 0.0509 3,460 +0.00(+4.52%)
Apr 10, 2026 0.0487 3 +0.00(+1.04%)
Apr 07, 2026 0.0482 93 +0.00(+2.55%)
Apr 02, 2026 0.0470 172 -0.00(-3.29%)
Mar 31, 2026 0.0486 0 +0.01(+44.21%)
Mar 30, 2026 0.0337 0.0337 0.0337 0.0337 166 -0.01(-24.94%)
Mar 26, 2026 0.0449 60 -0.00(-5.07%)
Mar 23, 2026 0.0473 0 +0.00(+3.96%)
Mar 20, 2026 0.0560 0.0560 0.0430 0.0455 4,466 -0.00(-6.95%)
Mar 17, 2026 0.0489 33 -0.00(-8.77%)
Mar 16, 2026 0.0505 0.0536 0.0505 0.0536 11,518 +0.00(+6.14%)
Mar 13, 2026 0.0505 0.0505 0.0505 0.0505 401 +0.01(+15.83%)
Mar 12, 2026 0.0436 0.0436 0.0436 0.0436 1,240 -0.00(-1.36%)
Mar 11, 2026 0.0442 0.0442 0.0442 0.0442 1,250 -0.00(-0.23%)
Mar 10, 2026 0.0438 0.0443 0.0438 0.0443 896 -0.00(-4.73%)
Mar 09, 2026 0.0490 0.0490 0.0465 0.0465 52,073 -0.01(-10.23%)
Mar 06, 2026 0.0518 0.0518 0.0518 0.0518 9,777 -0.00(-5.82%)
Mar 05, 2026 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+11.34%)
Mar 04, 2026 0.0536 0.0536 0.0494 0.0494 30,066 -0.00(-5.18%)
Mar 03, 2026 0.0521 0.0521 0.0521 0.0521 5,000 -0.00(-2.62%)
Mar 02, 2026 0.0342 0.0552 0.0342 0.0535 36,247 +0.00(+4.49%)
Feb 26, 2026 0.0512 0 +0.00(+9.40%)
Feb 25, 2026 0.0510 0.0552 0.0468 0.0468 30,194 -0.00(-0.43%)
Feb 24, 2026 0.0483 0.0585 0.0470 0.0470 40,941 +0.00(+0.86%)
Feb 23, 2026 0.0500 0.0500 0.0463 0.0466 20,403 -0.00(-6.61%)
Feb 20, 2026 0.0548 0.0548 0.0470 0.0499 23,477 +0.00(+0.81%)
Feb 19, 2026 0.0610 0.0700 0.0467 0.0495 66,522 -0.00(-5.89%)
Feb 18, 2026 0.0536 0.0536 0.0526 0.0526 8,046 -0.01(-12.33%)
Feb 17, 2026 0.0500 0.0600 0.0500 0.0600 107,959 +0.01(+12.78%)
Feb 13, 2026 0.0492 0.0648 0.0490 0.0532 73,618 -0.00(-4.66%)
Feb 12, 2026 0.0533 0.0558 0.0490 0.0558 25,000 +0.00(+1.27%)
Feb 11, 2026 0.0550 0.0551 0.0497 0.0551 25,489 +0.01(+25.51%)
Feb 10, 2026 0.0439 0.0494 0.0370 0.0439 10,746 -0.01(-11.67%)
Feb 09, 2026 0.0581 0.0783 0.0436 0.0497 133,385 -0.00(-1.78%)
Feb 06, 2026 0.0481 0.0556 0.0361 0.0506 73,736 -0.02(-27.30%)
Feb 05, 2026 0.0452 0.0696 0.0375 0.0696 7,779 +0.01(+13.17%)
Feb 04, 2026 0.0542 0.0737 0.0463 0.0615 185,000 +0.01(+16.48%)
Feb 03, 2026 0.0529 0.0653 0.0500 0.0528 40,100 -0.01(-15.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.