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 Crp (OP:CWSFF)

0.0512 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0533 0.0650 0.0503 0.0626 65,066 +0.01(+17.89%)
Jan 30, 2026 0.0848 0.0848 0.0510 0.0531 126,514 +0.00(+3.31%)
Jan 29, 2026 0.0561 0.0760 0.0514 0.0514 135,414 -0.00(-7.05%)
Jan 28, 2026 0.0810 0.0810 0.0551 0.0553 47,500 -0.00(-6.27%)
Jan 27, 2026 0.0463 0.0809 0.0463 0.0590 30,908 +0.00(+6.31%)
Jan 23, 2026 0.0555 6 +0.00(+5.92%)
Jan 22, 2026 0.0767 0.0844 0.0463 0.0524 135,010 +0.00(+2.95%)
Jan 21, 2026 0.0509 0.0545 0.0509 0.0509 15,126 -0.00(-6.61%)
Jan 20, 2026 0.0612 0.0612 0.0545 0.0545 30,017 +0.00(+0.00%)
Jan 16, 2026 0.0683 0.0683 0.0545 0.0545 21,000 +0.00(+1.87%)
Jan 15, 2026 0.0820 0.0945 0.0414 0.0535 241,810 -0.01(-10.54%)
Jan 14, 2026 0.0752 0.0885 0.0598 0.0598 118,401 -0.01(-17.74%)
Jan 13, 2026 0.0857 0.0887 0.0611 0.0727 183,500 -0.00(-3.07%)
Jan 12, 2026 0.0693 0.0874 0.0662 0.0750 130,402 -0.01(-16.57%)
Jan 09, 2026 0.0592 0.0899 0.0592 0.0899 94,109 +0.03(+39.81%)
Jan 08, 2026 0.0891 0.0891 0.0582 0.0643 55,000 -0.03(-31.08%)
Jan 07, 2026 0.0753 0.0933 0.0670 0.0933 54,441 +0.02(+21.80%)
Jan 06, 2026 0.0771 0.0819 0.0701 0.0766 45,014 +0.01(+6.98%)
Jan 05, 2026 0.0698 0.0716 0.0489 0.0716 111,089 +0.03(+57.71%)
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%)
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.