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

Carbon Streaming Corp (OP: OFSTF )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 12:17 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 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%)
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%)
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.