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

Carbon Streaming Corp (OP: OFSTF )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 4, 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 (%)
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%)
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.