OTCMKTS:CIOXY
Cielo Sa Stock Price (Quote)
$1.04
+0.0400 (+4.00%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CIOXY stock ended at $1.04. This is 4.00% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.97% from a day low at $1.03 to a day high of $1.04. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.03 | $1.04 | $1.03 | $1.04 | 8 336 |
| May 03, 2024 | $1.04 | $1.04 | $1.00 | $1.00 | 21 608 |
| May 02, 2024 | $1.04 | $1.04 | $1.01 | $1.01 | 5 235 |
| May 01, 2024 | $1.01 | $1.02 | $1.00 | $1.01 | 4 287 |
| Apr 30, 2024 | $1.00 | $1.02 | $1.00 | $1.02 | 9 445 |
| Apr 29, 2024 | $1.01 | $1.05 | $1.01 | $1.03 | 6 900 |
| Apr 26, 2024 | $1.01 | $1.03 | $1.01 | $1.01 | 96 129 |
| Apr 25, 2024 | $1.00 | $1.02 | $0.95 | $0.95 | 22 394 |
| Apr 24, 2024 | $1.05 | $1.05 | $0.95 | $0.95 | 609 |
| Apr 23, 2024 | $0.98 | $1.03 | $0.98 | $1.00 | 3 479 |
| Apr 22, 2024 | $1.02 | $1.02 | $0.98 | $0.99 | 23 836 |
| Apr 19, 2024 | $1.00 | $1.00 | $0.97 | $0.97 | 106 447 |
| Apr 18, 2024 | $0.97 | $0.99 | $0.96 | $0.96 | 1 293 |
| Apr 17, 2024 | $0.98 | $0.99 | $0.96 | $0.96 | 10 786 |
| Apr 16, 2024 | $1.02 | $1.02 | $0.95 | $0.95 | 22 633 |
| Apr 15, 2024 | $1.02 | $1.02 | $0.98 | $0.98 | 8 906 |
| Apr 12, 2024 | $0.97 | $0.98 | $0.97 | $0.98 | 2 359 |
| Apr 11, 2024 | $1.02 | $1.04 | $0.99 | $1.02 | 230 511 |
| Apr 10, 2024 | $1.05 | $1.05 | $0.98 | $0.98 | 36 134 |
| Apr 09, 2024 | $1.02 | $1.05 | $1.02 | $1.03 | 2 674 |
| Apr 08, 2024 | $1.00 | $1.02 | $1.00 | $1.02 | 94 789 |
| Apr 05, 2024 | $1.00 | $1.03 | $1.00 | $1.01 | 58 160 |
| Apr 04, 2024 | $1.02 | $1.02 | $1.01 | $1.01 | 2 854 |
| Apr 03, 2024 | $0.99 | $1.01 | $0.99 | $1.00 | 3 114 |
| Apr 02, 2024 | $0.95 | $1.02 | $0.95 | $1.00 | 943 |
