Skip to main content

Carbon Streaming Corp (OP: OFSTF )

0.7268 -0.0060 (-0.82%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8800 0.8800 0.8400 0.8400 23,940 -0.04(-4.55%)
Aug 30, 2023 0.8689 0.8900 0.8600 0.8800 3,431 +0.02(+2.33%)
Aug 29, 2023 0.8957 0.8957 0.8600 0.8600 21,465 -0.04(-3.99%)
Aug 28, 2023 0.8760 0.8957 0.8700 0.8957 1,605 +0.02(+2.00%)
Aug 25, 2023 0.8781 0.8781 0.8781 0.8781 219 +0.02(+2.10%)
Aug 24, 2023 0.8711 0.8800 0.8500 0.8600 34,980 -0.03(-3.37%)
Aug 23, 2023 0.8400 0.8900 0.8400 0.8900 3,280 +0.02(+1.71%)
Aug 22, 2023 0.9000 0.9000 0.8750 0.8750 1,283 -0.02(-1.96%)
Aug 21, 2023 0.8640 0.9500 0.8640 0.8925 10,600 -0.00(-0.28%)
Aug 18, 2023 0.8950 0.8950 0.8500 0.8950 11,615 +0.02(+1.96%)
Aug 17, 2023 0.9185 0.9185 0.8600 0.8778 86,641 -0.07(-7.60%)
Aug 16, 2023 0.8500 0.9500 0.8500 0.9500 3,553 +0.05(+6.03%)
Aug 15, 2023 0.9400 0.9700 0.8847 0.8960 14,325 -0.01(-1.54%)
Aug 14, 2023 0.9250 0.9300 0.9000 0.9100 3,983 -0.02(-1.62%)
Aug 11, 2023 0.9125 0.9250 0.9125 0.9250 765 +0.01(+1.09%)
Aug 10, 2023 0.9000 0.9300 0.9000 0.9150 4,080 -0.01(-1.08%)
Aug 09, 2023 0.8501 0.9250 0.8501 0.9250 6,391 +0.02(+2.49%)
Aug 08, 2023 0.9249 0.9249 0.9025 0.9025 2,637 -0.02(-1.65%)
Aug 07, 2023 0.9100 0.9500 0.9016 0.9176 11,178 +0.01(+0.84%)
Aug 04, 2023 0.9550 1.000 0.9100 0.9100 20,421 -0.08(-8.06%)
Aug 03, 2023 0.9000 1.000 0.9000 0.9898 11,130 +0.02(+2.04%)
Aug 02, 2023 0.9400 0.9700 0.9400 0.9700 17,365 +0.02(+2.11%)
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.