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

Carbon Streaming Corp (OP: OFSTF )

0.3787 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2022 1.800 2.045 1.800 1.900 25,233 -0.08(-4.04%)
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%)
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.