Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Streaming Corp (OP: OFSTF )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.825 1.830 1.790 1.827 13,100 +0.05(+2.63%)
Jan 30, 2023 1.790 1.850 1.760 1.780 13,269 +0.00(+0.00%)
Jan 27, 2023 1.730 1.780 1.720 1.780 58,746 +0.01(+0.56%)
Jan 26, 2023 1.650 1.800 1.650 1.770 22,334 +0.02(+1.14%)
Jan 25, 2023 1.500 1.780 1.500 1.750 28,515 -0.01(-0.57%)
Jan 24, 2023 1.670 1.780 1.670 1.760 29,045 +0.03(+1.73%)
Jan 23, 2023 1.590 1.760 1.590 1.730 326,551 +0.08(+4.85%)
Jan 20, 2023 1.660 1.700 1.550 1.650 330,022 -0.05(-2.65%)
Jan 19, 2023 1.650 1.720 1.600 1.695 132,703 +0.07(+4.63%)
Jan 18, 2023 1.780 1.780 1.500 1.620 38,803 -0.16(-8.99%)
Jan 17, 2023 1.780 1.797 1.660 1.780 28,753 +0.00(+0.00%)
Jan 13, 2023 1.800 1.800 1.750 1.780 26,428 -0.04(-2.20%)
Jan 12, 2023 1.850 1.859 1.820 1.820 25,009 -0.01(-0.82%)
Jan 11, 2023 1.850 1.850 1.780 1.835 29,348 -0.06(-3.42%)
Jan 10, 2023 1.860 1.900 1.690 1.900 48,911 -0.04(-2.06%)
Jan 09, 2023 1.990 1.990 1.940 1.940 20,834 -0.03(-1.52%)
Jan 06, 2023 1.950 1.980 1.905 1.970 17,853 +0.04(+2.30%)
Jan 05, 2023 2.050 2.050 1.620 1.926 46,054 -0.14(-6.97%)
Jan 04, 2023 1.970 2.100 1.950 2.070 64,462 +0.12(+6.15%)
Jan 03, 2023 1.950 2.090 1.950 1.950 41,514 +0.03(+1.56%)
Dec 30, 2022 2.090 2.100 1.900 1.920 75,291 -0.13(-6.34%)
Dec 29, 2022 1.758 2.050 1.750 2.050 104,067 +0.41(+25.00%)
Dec 28, 2022 1.570 1.700 1.550 1.640 26,955 +0.03(+1.91%)
Dec 27, 2022 1.605 1.700 1.595 1.609 50,393 -0.02(-1.28%)
Dec 23, 2022 1.535 1.700 1.500 1.630 31,198 +0.03(+1.87%)
Dec 22, 2022 1.750 1.750 1.584 1.600 32,794 -0.10(-5.88%)
Dec 21, 2022 1.750 1.750 1.650 1.700 39,685 +0.00(+0.00%)
Dec 20, 2022 1.686 1.800 1.650 1.700 19,719 +0.00(+0.00%)
Dec 19, 2022 1.760 1.770 1.695 1.700 67,669 -0.06(-3.68%)
Dec 16, 2022 1.700 1.765 1.700 1.765 50,424 +0.04(+2.62%)
Dec 15, 2022 1.773 1.860 1.720 1.720 27,013 -0.07(-3.91%)
Dec 14, 2022 1.770 1.800 1.770 1.790 4,574 -0.04(-2.19%)
Dec 13, 2022 1.970 1.970 1.760 1.830 29,352 -0.05(-2.66%)
Dec 12, 2022 1.700 1.880 1.650 1.880 40,785 +0.23(+13.94%)
Dec 09, 2022 1.771 1.880 1.650 1.650 25,939 -0.13(-7.36%)
Dec 08, 2022 1.720 1.840 1.710 1.781 28,382 +0.09(+5.07%)
Dec 07, 2022 1.600 1.850 1.600 1.695 14,441 +0.09(+5.94%)
Dec 06, 2022 1.500 1.610 1.500 1.600 18,628 +0.10(+6.67%)
Dec 05, 2022 1.450 1.550 1.450 1.500 38,547 +0.02(+1.35%)
Dec 02, 2022 1.540 1.540 1.460 1.480 36,371 -0.01(-0.65%)
Dec 01, 2022 1.500 1.550 1.470 1.490 38,020 -0.06(-3.89%)
Nov 30, 2022 1.565 1.575 1.541 1.550 31,597 +0.02(+1.31%)
Nov 29, 2022 1.530 1.660 1.530 1.530 11,793 +0.00(+0.00%)
Nov 28, 2022 1.585 1.680 1.530 1.530 32,290 -0.07(-4.52%)
Nov 25, 2022 1.650 1.650 1.530 1.603 13,946 -0.02(-1.08%)
Nov 23, 2022 1.490 1.660 1.490 1.620 27,509 +0.05(+3.32%)
Nov 22, 2022 1.635 1.635 1.550 1.568 6,683 +0.03(+1.82%)
Nov 21, 2022 1.530 1.550 1.510 1.540 25,991 -0.03(-1.92%)
Nov 18, 2022 1.770 1.770 1.560 1.570 78,024 -0.13(-7.65%)
Nov 17, 2022 1.440 1.790 1.440 1.700 8,062 -0.05(-2.86%)
Nov 16, 2022 1.590 1.855 1.590 1.750 37,862 -0.04(-2.23%)
Nov 15, 2022 1.880 1.900 1.750 1.790 22,242 -0.06(-3.24%)
Nov 14, 2022 1.900 1.950 1.850 1.850 17,606 -0.04(-2.12%)
Nov 11, 2022 1.800 1.890 1.770 1.890 24,083 +0.09(+5.00%)
Nov 10, 2022 1.940 1.940 1.680 1.800 11,480 +0.11(+6.82%)
Nov 09, 2022 1.800 1.800 1.650 1.685 21,743 -0.11(-6.39%)
Nov 08, 2022 2.000 2.000 1.750 1.800 36,316 -0.01(-0.55%)
Nov 07, 2022 1.870 1.900 1.780 1.810 29,232 -0.05(-2.69%)
Nov 04, 2022 1.870 1.990 1.860 1.860 7,067 +0.01(+0.54%)
Nov 03, 2022 1.860 1.962 1.810 1.850 12,448 -0.10(-4.91%)
Nov 02, 2022 1.900 1.946 1.843 1.946 5,733 +0.05(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.