Skip to main content

Carbon Streaming Corp (OP: OFSTF )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.00 13.15 12.95 13.15 12,195 +0.15(+1.15%)
Dec 30, 2021 12.92 13.05 12.85 13.00 11,616 +0.13(+1.01%)
Dec 29, 2021 12.63 12.90 12.50 12.87 17,788 -0.27(-2.05%)
Dec 28, 2021 13.44 13.44 12.76 13.14 15,196 -0.23(-1.76%)
Dec 27, 2021 13.19 13.49 12.72 13.38 15,446 +0.68(+5.31%)
Dec 23, 2021 13.34 13.34 12.15 12.70 23,263 +0.30(+2.45%)
Dec 22, 2021 11.85 13.00 11.75 12.40 11,131 +0.28(+2.28%)
Dec 21, 2021 11.99 12.22 11.53 12.12 9,315 +0.16(+1.34%)
Dec 20, 2021 12.50 12.75 11.95 11.96 33,842 -0.79(-6.20%)
Dec 17, 2021 13.50 13.50 12.66 12.75 17,904 -0.28(-2.15%)
Dec 16, 2021 12.50 13.50 12.39 13.03 32,719 +0.54(+4.32%)
Dec 15, 2021 12.42 12.95 12.00 12.49 19,918 +0.08(+0.64%)
Dec 14, 2021 12.90 14.00 12.33 12.41 32,078 -0.17(-1.36%)
Dec 13, 2021 13.92 13.92 11.98 12.58 29,230 +0.70(+5.85%)
Dec 10, 2021 11.66 12.60 11.10 11.89 15,293 +0.10(+0.81%)
Dec 09, 2021 11.71 12.12 11.55 11.79 34,968 -0.13(-1.09%)
Dec 08, 2021 11.20 11.92 11.07 11.92 35,620 +0.80(+7.19%)
Dec 07, 2021 11.50 11.50 10.85 11.12 19,142 +0.22(+2.02%)
Dec 06, 2021 11.01 11.99 10.70 10.90 26,960 -0.05(-0.46%)
Dec 03, 2021 10.75 11.61 10.69 10.95 27,571 +0.16(+1.52%)
Dec 02, 2021 12.12 12.12 10.50 10.79 43,801 -0.71(-6.21%)
Dec 01, 2021 11.27 12.00 11.22 11.50 53,299 +0.60(+5.50%)
Nov 30, 2021 11.00 11.30 11.00 10.90 29,973 -0.15(-1.36%)
Nov 29, 2021 10.75 11.05 10.60 11.05 41,791 +0.85(+8.33%)
Nov 26, 2021 10.50 11.15 10.10 10.20 27,297 -0.30(-2.86%)
Nov 24, 2021 10.57 11.40 10.40 10.50 50,420 -0.17(-1.55%)
Nov 23, 2021 11.35 11.35 9.213 10.67 186,562 +0.35(+3.35%)
Nov 22, 2021 12.00 12.00 10.15 10.32 68,102 -0.28(-2.64%)
Nov 19, 2021 10.55 10.80 10.45 10.60 80,739 +0.00(+0.00%)
Nov 18, 2021 10.75 11.49 10.51 10.60 42,402 +8.34(+369.96%)
Oct 22, 2021 2.256 2.256 2.256 0 -0.01(-0.64%)
Oct 21, 2021 2.300 2.300 2.170 2.270 139,595 -0.02(-0.87%)
Oct 20, 2021 2.050 2.300 2.020 2.290 229,158 +0.25(+12.25%)
Oct 19, 2021 1.930 2.060 1.860 2.040 137,113 +0.18(+9.57%)
Oct 18, 2021 1.830 1.950 1.811 1.862 110,894 +0.03(+1.74%)
Oct 15, 2021 1.910 1.950 1.830 1.830 41,341 -0.08(-4.19%)
Oct 14, 2021 1.970 2.000 1.910 1.910 61,787 -0.06(-3.05%)
Oct 13, 2021 1.970 1.990 1.912 1.970 96,025 +0.07(+3.68%)
Oct 12, 2021 1.900 1.930 1.810 1.900 17,798 +0.00(+0.00%)
Oct 11, 2021 1.840 1.930 1.800 1.900 59,378 +0.10(+5.53%)
Oct 08, 2021 1.790 1.840 1.750 1.800 67,581 +0.05(+2.89%)
Oct 07, 2021 1.730 1.790 1.660 1.750 197,962 +0.09(+5.42%)
Oct 06, 2021 1.700 1.790 1.647 1.660 58,580 -0.05(-2.92%)
Oct 05, 2021 1.900 1.900 1.650 1.710 89,787 -0.04(-2.29%)
Oct 04, 2021 1.850 1.920 1.750 1.750 55,526 -0.03(-1.69%)
Oct 01, 2021 1.810 1.920 1.760 1.780 62,107 -0.12(-6.32%)
Sep 30, 2021 1.955 1.955 1.750 1.900 72,107 +0.12(+6.74%)
Sep 29, 2021 1.830 1.900 1.720 1.780 98,584 +0.03(+1.71%)
Sep 28, 2021 1.790 1.800 1.660 1.750 38,753 +0.02(+1.16%)
Sep 27, 2021 1.660 1.790 1.660 1.730 61,560 +0.05(+2.98%)
Sep 24, 2021 1.758 1.950 1.640 1.680 260,502 -0.32(-16.00%)
Sep 23, 2021 2.095 2.095 1.780 2.000 103,180 +0.15(+8.11%)
Sep 22, 2021 1.930 1.960 1.850 1.850 102,714 -0.05(-2.63%)
Sep 21, 2021 2.020 2.031 1.900 1.900 22,494 -0.08(-4.04%)
Sep 20, 2021 2.110 2.110 1.920 1.980 38,938 +0.00(+0.00%)
Sep 17, 2021 2.100 2.180 1.900 1.980 106,420 -0.12(-5.59%)
Sep 16, 2021 2.070 2.190 2.044 2.097 42,770 +0.03(+1.31%)
Sep 15, 2021 1.890 2.070 1.890 2.070 51,549 +0.18(+9.52%)
Sep 14, 2021 1.950 2.100 1.880 1.890 69,636 +0.00(+0.00%)
Sep 13, 2021 1.950 1.950 1.880 1.890 51,838 -0.01(-0.53%)
Sep 10, 2021 1.880 2.050 1.880 1.900 81,058 +0.02(+1.06%)
Sep 09, 2021 1.900 2.050 1.850 1.880 82,394 -0.02(-1.05%)
Sep 08, 2021 1.980 2.000 1.840 1.900 19,570 -0.08(-4.04%)
Sep 07, 2021 2.100 2.100 1.900 1.980 41,458 +0.14(+7.61%)
Sep 03, 2021 1.900 1.900 1.840 1.840 13,393 +0.04(+2.22%)
Sep 02, 2021 2.100 2.100 1.750 1.800 109,592 -0.05(-2.70%)
Sep 01, 2021 1.900 1.900 1.820 1.850 39,571 -0.04(-2.12%)
Aug 31, 2021 2.300 2.300 1.890 1.890 38,787 -0.05(-2.58%)
Aug 30, 2021 2.040 2.310 1.800 1.940 53,376 -0.10(-4.90%)
Aug 27, 2021 1.960 2.300 1.800 2.040 83,061 +0.07(+3.75%)
Aug 26, 2021 1.900 2.250 1.900 1.966 68,119 +0.09(+4.59%)
Aug 25, 2021 2.310 2.310 1.880 1.880 81,454 -0.19(-9.18%)
Aug 24, 2021 2.450 2.450 2.060 2.070 19,526 +0.00(+0.00%)
Aug 23, 2021 2.000 2.310 1.750 2.070 51,950 +0.07(+3.26%)
Aug 20, 2021 2.100 2.310 1.970 2.005 65,911 -0.08(-3.63%)
Aug 19, 2021 2.250 2.550 2.000 2.080 81,822 -0.16(-7.14%)
Aug 18, 2021 2.200 2.400 2.200 2.240 44,250 +0.04(+1.82%)
Aug 17, 2021 2.270 3.000 2.200 2.200 106,700 +0.03(+1.38%)
Aug 16, 2021 2.300 2.350 2.100 2.170 134,240 +0.00(+0.00%)
Aug 13, 2021 2.200 2.500 2.170 2.170 142,086 -0.02(-1.04%)
Aug 12, 2021 1.850 2.400 1.800 2.193 252,910 +0.46(+26.75%)
Aug 11, 2021 1.600 1.880 1.550 1.730 86,897 +0.18(+11.61%)
Aug 10, 2021 1.490 1.700 1.450 1.550 104,456 +0.14(+9.54%)
Aug 09, 2021 1.550 1.700 1.410 1.415 150,439 +0.02(+1.07%)
Aug 06, 2021 1.480 1.705 1.400 1.400 111,598 -0.16(-10.26%)
Aug 05, 2021 1.870 1.870 1.380 1.560 92,337 -0.09(-5.45%)
Aug 04, 2021 1.485 1.790 1.400 1.650 84,924 +0.01(+0.61%)
Aug 03, 2021 1.600 1.990 1.400 1.640 257,387 +0.05(+3.14%)
Aug 02, 2021 1.450 1.700 1.420 1.590 135,762 +0.22(+16.06%)
Jul 30, 2021 1.720 1.720 1.340 1.370 66,925 -0.05(-3.52%)
Jul 29, 2021 1.895 1.895 1.300 1.420 125,110 -0.33(-18.86%)
Jul 28, 2021 1.297 2.000 1.250 1.750 198,549 +0.45(+34.62%)
Jul 27, 2021 3.000 3.000 1.300 1.300 205,187 -1.29(-49.81%)
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.