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 (%)
Feb 28, 2022 8.030 9.940 7.650 8.050 26,310 +0.15(+1.90%)
Feb 25, 2022 7.829 7.990 7.800 7.900 42,200 +0.15(+1.93%)
Feb 24, 2022 8.300 9.000 7.680 7.750 38,227 -0.47(-5.72%)
Feb 23, 2022 7.691 8.240 7.691 8.220 42,944 +0.61(+8.02%)
Feb 22, 2022 7.650 7.970 7.546 7.610 43,819 +0.00(+0.00%)
Feb 18, 2022 7.610 0 -0.34(-4.28%)
Feb 17, 2022 8.610 8.700 7.510 7.950 154,518 -0.66(-7.67%)
Feb 16, 2022 9.320 9.321 8.510 8.610 91,939 -0.67(-7.22%)
Feb 15, 2022 9.600 9.650 9.280 9.280 30,710 -0.47(-4.82%)
Feb 14, 2022 10.00 10.05 9.640 9.750 12,326 -0.28(-2.76%)
Feb 11, 2022 10.00 10.30 9.900 10.03 4,053 +0.03(+0.27%)
Feb 10, 2022 10.35 10.50 9.999 10.00 8,845 -0.35(-3.38%)
Feb 09, 2022 10.36 10.37 10.20 10.35 16,490 +0.15(+1.47%)
Feb 08, 2022 10.48 10.50 10.20 10.20 20,747 -0.30(-2.86%)
Feb 07, 2022 9.500 10.50 9.500 10.50 18,809 +0.58(+5.85%)
Feb 04, 2022 9.928 10.15 9.500 9.920 21,379 -0.08(-0.80%)
Feb 03, 2022 11.00 10.00 37,866 -0.26(-2.49%)
Feb 02, 2022 10.15 10.34 10.00 10.26 29,185 +0.14(+1.34%)
Feb 01, 2022 10.00 10.38 10.00 10.12 11,790 +0.07(+0.70%)
Jan 31, 2022 9.750 10.34 9.750 10.05 22,371 +0.28(+2.86%)
Jan 28, 2022 10.99 10.99 9.680 9.771 16,276 -0.21(-2.10%)
Jan 27, 2022 10.20 10.20 9.950 9.980 18,553 -0.18(-1.77%)
Jan 26, 2022 10.25 10.45 10.00 10.16 23,348 +0.05(+0.46%)
Jan 25, 2022 10.20 10.20 9.920 10.11 31,469 +0.14(+1.44%)
Jan 24, 2022 10.30 11.90 9.520 9.970 158,258 -0.36(-3.51%)
Jan 21, 2022 12.00 12.00 10.06 10.33 68,750 -0.72(-6.50%)
Jan 20, 2022 10.70 11.30 10.54 11.05 31,690 +0.27(+2.49%)
Jan 19, 2022 10.64 10.86 10.27 10.78 27,033 +0.12(+1.14%)
Jan 18, 2022 12.90 12.90 10.66 10.66 34,026 -0.54(-4.82%)
Jan 14, 2022 11.20 0 +0.12(+1.08%)
Jan 13, 2022 11.14 12.50 10.98 11.08 19,655 -0.07(-0.63%)
Jan 12, 2022 11.84 12.48 11.10 11.15 19,896 -0.64(-5.43%)
Jan 11, 2022 11.65 14.00 11.46 11.79 22,281 +0.35(+3.09%)
Jan 10, 2022 12.25 12.50 11.20 11.44 40,766 -0.41(-3.49%)
Jan 07, 2022 12.01 13.53 11.50 11.85 37,857 -0.03(-0.23%)
Jan 06, 2022 12.46 12.50 11.74 11.88 29,456 -0.59(-4.70%)
Jan 05, 2022 12.99 13.40 12.46 12.46 40,484 -0.94(-7.00%)
Jan 04, 2022 13.50 13.60 12.55 13.40 20,498 -0.15(-1.11%)
Jan 03, 2022 13.22 13.65 13.22 13.55 18,353 +0.40(+3.04%)
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%)
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.