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

Carbon Streaming Corp (OP: OFSTF )

0.7515 -0.0137 (-1.79%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 2.000 2.025 1.947 1.980 12,052 -0.02(-1.00%)
Oct 28, 2022 2.190 2.190 1.925 2.000 15,697 -0.09(-4.31%)
Oct 27, 2022 1.970 2.090 1.900 2.090 23,442 +0.14(+6.96%)
Oct 26, 2022 2.000 2.000 1.930 1.954 18,238 +0.02(+1.24%)
Oct 25, 2022 1.890 1.980 1.890 1.930 48,242 +0.09(+4.89%)
Oct 24, 2022 1.800 1.940 1.800 1.840 23,196 +0.04(+2.22%)
Oct 21, 2022 1.900 1.950 1.800 1.800 18,298 -0.09(-4.76%)
Oct 20, 2022 1.990 2.050 1.890 1.890 18,581 -0.10(-5.03%)
Oct 19, 2022 2.120 2.120 1.960 1.990 30,027 -0.06(-2.93%)
Oct 18, 2022 1.800 2.050 1.800 2.050 20,088 +0.17(+9.33%)
Oct 17, 2022 1.820 1.935 1.750 1.875 48,360 -0.00(-0.27%)
Oct 14, 2022 1.931 2.000 1.850 1.880 14,638 -0.01(-0.53%)
Oct 13, 2022 2.000 2.050 1.890 1.890 23,219 -0.06(-3.08%)
Oct 12, 2022 2.010 2.060 1.900 1.950 15,726 -0.05(-2.50%)
Oct 11, 2022 2.010 2.060 2.000 2.000 26,525 -0.02(-1.23%)
Oct 10, 2022 2.055 2.080 2.020 2.025 14,107 -0.14(-6.25%)
Oct 07, 2022 2.200 2.200 2.020 2.160 51,605 -0.02(-0.92%)
Oct 06, 2022 2.100 2.238 2.100 2.180 111,380 -0.01(-0.46%)
Oct 05, 2022 2.220 2.220 2.120 2.190 22,673 -0.01(-0.45%)
Oct 04, 2022 2.010 2.509 2.010 2.200 59,493 -0.06(-2.65%)
Oct 03, 2022 2.470 2.707 2.200 2.260 58,821 -0.37(-14.07%)
Sep 30, 2022 2.460 2.630 2.400 2.630 11,325 +0.19(+7.79%)
Sep 29, 2022 2.470 2.470 2.370 2.440 4,709 -0.03(-1.21%)
Sep 28, 2022 2.360 2.470 2.300 2.470 23,073 +0.11(+4.66%)
Sep 27, 2022 2.500 2.500 2.330 2.360 9,040 -0.04(-1.67%)
Sep 26, 2022 2.530 2.530 2.400 2.400 32,864 -0.14(-5.51%)
Sep 23, 2022 2.550 2.600 2.420 2.540 20,535 -0.07(-2.58%)
Sep 22, 2022 2.700 2.860 2.530 2.607 12,512 -0.13(-4.67%)
Sep 21, 2022 2.739 2.860 2.735 2.735 1,814 +0.08(+3.21%)
Sep 20, 2022 2.860 2.860 2.650 2.650 15,686 -0.20(-7.02%)
Sep 19, 2022 2.810 2.900 2.760 2.850 18,210 +0.04(+1.24%)
Sep 16, 2022 2.800 2.940 2.800 2.815 13,567 -0.08(-2.76%)
Sep 15, 2022 2.990 2.990 2.850 2.895 7,101 -0.04(-1.19%)
Sep 14, 2022 3.000 3.050 2.850 2.930 21,060 -0.12(-3.93%)
Sep 13, 2022 3.220 3.250 2.940 3.050 58,842 -0.20(-6.15%)
Sep 12, 2022 3.255 3.260 3.190 3.250 10,002 +0.01(+0.24%)
Sep 09, 2022 3.350 3.500 3.230 3.242 27,553 -0.04(-1.15%)
Sep 08, 2022 3.000 3.520 3.000 3.280 37,407 +0.27(+8.97%)
Sep 07, 2022 3.000 3.120 2.910 3.010 4,972 -0.04(-1.31%)
Sep 06, 2022 3.170 3.210 2.960 3.050 34,747 -0.11(-3.48%)
Sep 02, 2022 3.000 3.210 3.000 3.160 13,851 +0.03(+0.96%)
Sep 01, 2022 3.100 3.200 3.020 3.130 16,253 -0.07(-2.19%)
Aug 31, 2022 3.150 3.280 3.150 3.200 13,516 +0.01(+0.31%)
Aug 30, 2022 3.360 3.360 3.150 3.190 16,851 -0.21(-6.18%)
Aug 29, 2022 2.750 3.499 2.750 3.400 16,470 +0.13(+3.98%)
Aug 26, 2022 3.222 3.350 3.222 3.270 10,501 +0.02(+0.46%)
Aug 25, 2022 3.400 3.400 3.250 3.255 8,015 -0.10(-2.84%)
Aug 24, 2022 3.200 3.350 3.000 3.350 11,921 +0.15(+4.69%)
Aug 23, 2022 3.010 3.300 3.010 3.200 2,012 +0.00(+0.00%)
Aug 22, 2022 2.750 3.200 2.750 3.200 26,000 +0.00(+0.00%)
Aug 19, 2022 3.680 3.680 3.050 3.200 30,398 -0.34(-9.60%)
Aug 18, 2022 3.900 3.900 3.440 3.540 10,732 -0.16(-4.32%)
Aug 17, 2022 3.875 3.875 3.510 3.700 32,727 -0.10(-2.63%)
Aug 16, 2022 4.045 4.100 3.800 3.800 15,840 -0.10(-2.69%)
Aug 15, 2022 3.760 3.905 3.700 3.905 19,862 +0.08(+2.23%)
Aug 12, 2022 3.970 3.970 3.700 3.820 44,376 +0.32(+9.14%)
Aug 11, 2022 3.750 3.750 3.390 3.500 66,939 -0.02(-0.43%)
Aug 10, 2022 3.280 3.590 3.184 3.515 79,016 +0.47(+15.25%)
Aug 09, 2022 2.747 3.710 2.740 3.050 21,669 +0.29(+10.51%)
Aug 08, 2022 2.570 2.780 2.400 2.760 21,450 +0.19(+7.39%)
Aug 05, 2022 2.740 2.740 2.500 2.570 27,271 -0.04(-1.53%)
Aug 04, 2022 2.710 2.727 2.510 2.610 23,979 -0.13(-4.74%)
Aug 03, 2022 2.792 2.792 2.640 2.740 13,160 +0.03(+1.11%)
Aug 02, 2022 2.770 2.770 2.600 2.710 18,028 +0.09(+3.44%)
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.