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)

0.1254 -0.0006 (-0.48%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.0767 0.1500 0.0709 0.1260 388,033 +0.06(+86.94%)
Oct 23, 2025 0.0759 0.0912 0.0599 0.0674 196,327 -0.00(-0.59%)
Oct 22, 2025 0.0776 0.0870 0.0633 0.0678 146,113 +0.00(+1.95%)
Oct 21, 2025 0.0699 0.0747 0.0596 0.0665 137,674 +0.00(+6.23%)
Oct 20, 2025 0.0643 0.0680 0.0625 0.0626 51,615 +0.00(+3.47%)
Oct 17, 2025 0.0450 0.0605 0.0389 0.0605 202,083 +0.02(+39.08%)
Oct 16, 2025 0.0405 0.0467 0.0392 0.0435 64,016 -0.00(-8.42%)
Oct 15, 2025 0.0347 0.0475 0.0347 0.0475 5,200 +0.00(+5.56%)
Oct 14, 2025 0.0477 0.0627 0.0406 0.0450 269,133 -0.03(-37.85%)
Oct 13, 2025 0.0435 0.0724 0.0328 0.0724 59,804 +0.03(+87.08%)
Oct 10, 2025 0.0475 0.0475 0.0387 0.0387 100,057 -0.00(-5.61%)
Oct 09, 2025 0.0470 0.0470 0.0410 0.0410 105,000 -0.00(-0.97%)
Oct 08, 2025 0.0470 0.0470 0.0389 0.0414 86,500 +0.00(+0.00%)
Oct 07, 2025 0.0470 0.0470 0.0399 0.0414 60,633 +0.00(+0.24%)
Oct 06, 2025 0.0470 0.0470 0.0390 0.0413 81,478 -0.00(-5.49%)
Oct 03, 2025 0.0344 0.0437 0.0344 0.0437 7,064 +0.00(+5.81%)
Oct 01, 2025 0.0413 162 +0.00(+0.00%)
Sep 30, 2025 0.0413 0.0471 0.0390 0.0413 115,331 -0.00(-0.72%)
Sep 29, 2025 0.0471 0.0471 0.0303 0.0416 87,309 +0.00(+6.39%)
Sep 26, 2025 0.0453 0.0453 0.0355 0.0391 103,588 +0.00(+3.44%)
Sep 25, 2025 0.0440 0.0453 0.0356 0.0378 212,194 -0.00(-6.20%)
Sep 24, 2025 0.0441 0.0454 0.0357 0.0403 146,813 +0.00(+6.61%)
Sep 23, 2025 0.0400 0.0408 0.0358 0.0378 82,244 -0.01(-13.50%)
Sep 22, 2025 0.0300 0.0448 0.0300 0.0437 24,421 -0.01(-20.55%)
Sep 19, 2025 0.0660 0.0660 0.0360 0.0550 18,556 +0.02(+37.84%)
Sep 18, 2025 0.0418 0.0497 0.0373 0.0399 56,739 -0.00(-4.55%)
Sep 17, 2025 0.0414 0.0418 0.0414 0.0418 1,800 +0.00(+1.21%)
Sep 16, 2025 0.0389 0.0444 0.0389 0.0413 57,983 +0.00(+6.17%)
Sep 15, 2025 0.0297 0.0496 0.0297 0.0389 101,292 -0.00(-0.51%)
Sep 12, 2025 0.0418 0.0435 0.0390 0.0391 6,455 -0.00(-6.90%)
Sep 11, 2025 0.0357 0.0583 0.0357 0.0420 72,677 +0.00(+10.24%)
Sep 10, 2025 0.0442 0.0501 0.0311 0.0381 145,452 +0.00(+6.42%)
Sep 09, 2025 0.0435 0.0540 0.0306 0.0358 172,767 +0.00(+0.28%)
Sep 08, 2025 0.0382 0.0382 0.0357 0.0357 542 -0.00(-10.97%)
Sep 05, 2025 0.0401 0.0401 0.0401 0.0401 20,261 -0.01(-26.01%)
Sep 04, 2025 0.0564 0.0631 0.0297 0.0542 55,000 +0.01(+31.55%)
Sep 03, 2025 0.0397 0.0412 0.0397 0.0412 15,526 -0.00(-1.67%)
Sep 02, 2025 0.0400 0.0500 0.0365 0.0419 76,527 -0.00(-4.77%)
Aug 29, 2025 0.0440 0.0440 0.0440 0.0440 12,546 +0.00(+7.84%)
Aug 28, 2025 0.0360 0.0529 0.0359 0.0408 145,386 -0.00(-6.85%)
Aug 26, 2025 0.0438 34 +0.00(+7.62%)
Aug 25, 2025 0.0407 0.0407 0.0407 0.0407 1,832 +0.00(+0.00%)
Aug 22, 2025 0.0640 0.0640 0.0407 0.0407 18,929 +0.00(+1.75%)
Aug 21, 2025 0.0478 0.0478 0.0400 0.0400 1,424 +0.00(+4.17%)
Aug 20, 2025 0.0415 0.0415 0.0384 0.0384 839 -0.00(-4.00%)
Aug 19, 2025 0.0433 0.0433 0.0400 0.0400 1,012 -0.01(-15.79%)
Aug 18, 2025 0.0445 0.0479 0.0428 0.0475 164,752 +0.00(+8.70%)
Aug 15, 2025 0.0428 0.0437 0.0394 0.0437 4,027 +0.00(+0.23%)
Aug 14, 2025 0.0394 0.0539 0.0394 0.0436 10,272 +0.00(+10.38%)
Aug 13, 2025 0.0395 0.0395 0.0395 0.0395 3,340 -0.00(-7.49%)
Aug 12, 2025 0.0385 0.0732 0.0385 0.0427 5,866 +0.00(+6.75%)
Aug 11, 2025 0.0411 0.0411 0.0400 0.0400 699 -0.01(-16.14%)
Aug 08, 2025 0.0369 0.0477 0.0369 0.0477 1,752 +0.01(+21.68%)
Aug 07, 2025 0.0392 0.0392 0.0392 0.0392 452 -0.00(-0.76%)
Aug 05, 2025 0.0395 6 +0.03(+182.14%)
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.