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)

0.0454 -0.0084 (-15.61%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.0467 0.0681 0.0454 0.0454 114,469 -0.01(-15.61%)
Dec 31, 2025 0.0590 0.0627 0.0470 0.0538 97,376 +0.01(+23.96%)
Dec 30, 2025 0.0463 0.0600 0.0431 0.0434 175,985 -0.00(-5.24%)
Dec 29, 2025 0.0477 0.0600 0.0432 0.0458 101,016 -0.00(-6.91%)
Dec 24, 2025 0.0492 59 -0.00(-6.46%)
Dec 23, 2025 0.0526 0.0526 0.0526 0.0526 190 -0.00(-6.07%)
Dec 22, 2025 0.0567 0.0600 0.0560 0.0560 23,113 -0.00(-5.08%)
Dec 19, 2025 0.0679 0.0747 0.0539 0.0590 134,889 -0.00(-0.84%)
Dec 18, 2025 0.0792 0.0792 0.0595 0.0595 117,075 -0.00(-1.33%)
Dec 17, 2025 0.0603 0.0646 0.0603 0.0603 11,101 -0.00(-1.15%)
Dec 16, 2025 0.0670 0.0729 0.0610 0.0610 32,739 -0.00(-3.02%)
Dec 15, 2025 0.0629 0.0727 0.0595 0.0629 60,625 +0.00(+5.71%)
Dec 12, 2025 0.0728 0.0728 0.0595 0.0595 29,263 -0.00(-5.85%)
Dec 11, 2025 0.0736 0.0743 0.0609 0.0632 129,891 +0.00(+4.29%)
Dec 10, 2025 0.0606 0.0606 0.0605 0.0606 11,973 -0.00(-3.35%)
Dec 09, 2025 0.0744 0.0744 0.0600 0.0627 30,066 -0.00(-0.63%)
Dec 08, 2025 0.0636 0.0819 0.0631 0.0631 51,914 -0.00(-4.83%)
Dec 05, 2025 0.0793 0.0859 0.0644 0.0663 173,141 -0.01(-13.33%)
Dec 04, 2025 0.0680 0.0824 0.0642 0.0765 29,533 -0.01(-8.16%)
Dec 03, 2025 0.0936 0.0937 0.0700 0.0833 336,073 +0.02(+30.77%)
Dec 02, 2025 0.0929 0.1195 0.0628 0.0637 235,250 -0.01(-13.10%)
Dec 01, 2025 0.0919 0.0941 0.0674 0.0733 298,074 -0.00(-3.04%)
Nov 28, 2025 0.0936 0.1016 0.0722 0.0756 186,000 +0.01(+9.57%)
Nov 26, 2025 0.0762 0.0897 0.0690 0.0690 128,014 -0.01(-11.42%)
Nov 25, 2025 0.0912 0.0912 0.0773 0.0779 175,403 -0.00(-3.95%)
Nov 24, 2025 0.1004 0.1053 0.0773 0.0811 107,816 -0.00(-2.64%)
Nov 21, 2025 0.0765 0.0847 0.0765 0.0833 27,508 -0.01(-8.16%)
Nov 20, 2025 0.1103 0.1103 0.0805 0.0907 206,346 -0.02(-19.38%)
Nov 19, 2025 0.0900 0.1139 0.0884 0.1125 103,486 +0.02(+16.70%)
Nov 18, 2025 0.0999 0.1146 0.0958 0.0964 65,000 -0.02(-14.61%)
Nov 17, 2025 0.0990 0.1163 0.0934 0.1129 140,336 +0.01(+10.79%)
Nov 14, 2025 0.1022 0.1043 0.0893 0.1019 102,344 +0.00(+0.39%)
Nov 13, 2025 0.0900 0.1043 0.0893 0.1015 132,200 -0.00(-3.88%)
Nov 12, 2025 0.1020 0.1056 0.1016 0.1056 65,069 +0.01(+5.07%)
Nov 11, 2025 0.0891 0.1005 0.0858 0.1005 80,035 -0.00(-3.27%)
Nov 10, 2025 0.1132 0.1132 0.1035 0.1039 66,812 +0.01(+8.12%)
Nov 07, 2025 0.0961 0.1100 0.0913 0.0961 8,700 -0.02(-16.94%)
Nov 06, 2025 0.1188 0.1188 0.0912 0.1157 194,497 +0.01(+7.73%)
Nov 05, 2025 0.1213 0.1228 0.0947 0.1074 133,005 +0.01(+6.44%)
Nov 04, 2025 0.1109 0.1177 0.0951 0.1009 114,951 -0.01(-6.49%)
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.