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 (%)
Jun 30, 2023 1.080 1.090 1.020 1.020 12,774 -0.06(-5.56%)
Jun 29, 2023 1.050 1.100 1.050 1.080 1,823 -0.02(-1.82%)
Jun 28, 2023 1.010 1.100 1.010 1.100 10,762 +0.04(+3.29%)
Jun 27, 2023 1.076 1.084 1.055 1.065 2,807 -0.04(-3.18%)
Jun 26, 2023 1.095 1.100 1.094 1.100 9,225 +0.02(+1.85%)
Jun 23, 2023 1.067 1.100 1.040 1.080 4,840 +0.04(+3.85%)
Jun 22, 2023 1.050 1.060 1.040 1.040 5,260 -0.04(-3.70%)
Jun 21, 2023 1.080 1.100 1.080 1.080 10,511 +0.03(+2.86%)
Jun 20, 2023 1.150 1.150 1.050 1.050 25,462 -0.13(-11.32%)
Jun 16, 2023 1.010 1.200 1.010 1.184 44,317 +0.18(+18.40%)
Jun 15, 2023 1.090 1.100 0.9994 1.000 51,637 -0.07(-6.54%)
Jun 14, 2023 1.080 1.090 1.050 1.070 31,630 -0.08(-6.96%)
Jun 13, 2023 1.250 1.254 1.090 1.150 25,804 -0.08(-6.50%)
Jun 12, 2023 1.280 1.280 1.200 1.230 43,683 -0.05(-3.79%)
Jun 09, 2023 1.315 1.315 1.270 1.278 23,725 -0.05(-3.69%)
Jun 08, 2023 1.350 1.360 1.290 1.327 17,572 -0.02(-1.67%)
Jun 07, 2023 1.200 1.420 1.200 1.350 12,220 -0.02(-1.46%)
Jun 06, 2023 1.370 1.400 1.370 1.370 1,264 -0.02(-1.44%)
Jun 05, 2023 1.400 1.400 1.390 1.390 1,319 -0.01(-0.71%)
Jun 02, 2023 1.378 1.420 1.330 1.400 17,060 +0.01(+0.72%)
Jun 01, 2023 1.398 1.410 1.360 1.390 12,628 -0.06(-4.14%)
May 31, 2023 1.440 1.480 1.360 1.450 19,880 +0.05(+3.57%)
May 30, 2023 1.360 1.430 1.350 1.400 18,185 +0.03(+2.04%)
May 26, 2023 1.360 1.390 1.360 1.372 5,184 +0.00(+0.15%)
May 25, 2023 1.360 1.370 1.330 1.370 8,151 +0.01(+0.74%)
May 24, 2023 1.370 1.410 1.360 1.360 1,880 -0.04(-2.86%)
May 23, 2023 1.500 1.500 1.400 1.400 2,384 -0.05(-3.45%)
May 22, 2023 1.500 1.500 1.450 1.450 8,277 +0.01(+0.69%)
May 19, 2023 1.360 1.500 1.360 1.440 9,058 -0.04(-2.70%)
May 18, 2023 1.350 1.480 1.350 1.480 3,751 -0.01(-0.67%)
May 17, 2023 1.210 1.490 1.210 1.490 6,361 +0.10(+7.19%)
May 16, 2023 1.430 1.500 1.330 1.390 25,653 -0.03(-2.11%)
May 15, 2023 1.410 1.500 1.410 1.420 7,157 -0.03(-2.07%)
May 12, 2023 1.430 1.500 1.408 1.450 5,714 -0.01(-0.96%)
May 11, 2023 1.469 1.500 1.450 1.464 4,004 -0.04(-2.40%)
May 10, 2023 1.460 1.505 1.450 1.500 10,013 -0.04(-2.60%)
May 09, 2023 1.500 1.540 1.450 1.540 10,134 +0.02(+1.32%)
May 08, 2023 1.490 1.520 1.490 1.520 25,828 +0.02(+1.33%)
May 05, 2023 1.560 1.560 1.500 1.500 4,939 -0.04(-2.44%)
May 04, 2023 1.560 1.560 1.520 1.538 23,420 -0.02(-1.44%)
May 03, 2023 1.640 1.660 1.560 1.560 15,388 -0.04(-2.50%)
May 02, 2023 1.645 1.650 1.600 1.600 30,079 -0.05(-2.97%)
May 01, 2023 1.660 1.660 1.640 1.649 14,112 -0.03(-1.55%)
Apr 28, 2023 1.660 1.680 1.660 1.675 4,154 -0.01(-0.89%)
Apr 27, 2023 1.680 1.700 1.680 1.690 8,289 +0.01(+0.78%)
Apr 26, 2023 1.670 1.677 1.660 1.677 873 -0.02(-1.35%)
Apr 25, 2023 1.770 1.770 1.670 1.700 5,952 -0.04(-2.30%)
Apr 24, 2023 1.712 1.740 1.670 1.740 7,490 +0.03(+1.75%)
Apr 21, 2023 1.700 1.740 1.680 1.710 7,723 -0.03(-1.72%)
Apr 20, 2023 1.730 1.740 1.730 1.740 4,091 +0.00(+0.00%)
Apr 19, 2023 1.750 1.750 1.735 1.740 6,464 -0.04(-2.22%)
Apr 18, 2023 1.720 1.780 1.720 1.780 803 +0.02(+1.40%)
Apr 17, 2023 1.720 1.780 1.720 1.755 10,335 -0.00(-0.26%)
Apr 14, 2023 1.850 1.850 1.690 1.760 6,350 -0.09(-4.89%)
Apr 13, 2023 1.714 1.863 1.690 1.850 183,631 +0.10(+6.02%)
Apr 12, 2023 1.800 1.800 1.734 1.745 3,135 +0.01(+0.29%)
Apr 11, 2023 1.800 1.800 1.690 1.740 2,823 -0.06(-3.33%)
Apr 10, 2023 1.721 1.800 1.690 1.800 41,010 +0.00(+0.00%)
Apr 06, 2023 1.700 1.811 1.620 1.800 231,716 +0.08(+4.96%)
Apr 05, 2023 1.680 1.720 1.680 1.715 3,634 +0.02(+0.88%)
Apr 04, 2023 1.750 1.750 1.680 1.700 28,468 -0.05(-2.86%)
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.