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 (%)
Mar 31, 2023 1.800 1.865 1.720 1.865 14,401 +0.14(+7.80%)
Mar 30, 2023 1.790 1.790 1.680 1.730 6,068 -0.07(-3.89%)
Mar 29, 2023 1.810 1.810 1.700 1.800 19,211 +0.05(+2.86%)
Mar 28, 2023 1.640 1.770 1.600 1.750 82,159 +0.13(+8.02%)
Mar 27, 2023 1.600 1.652 1.600 1.620 6,748 +0.02(+1.25%)
Mar 24, 2023 1.640 1.640 1.600 1.600 4,912 -0.06(-3.47%)
Mar 23, 2023 1.740 1.740 1.600 1.657 10,530 +0.04(+2.63%)
Mar 22, 2023 1.640 1.760 1.600 1.615 11,090 -0.02(-1.52%)
Mar 21, 2023 1.600 1.640 1.600 1.640 3,040 +0.02(+1.23%)
Mar 20, 2023 1.550 1.660 1.550 1.620 19,801 +0.04(+2.53%)
Mar 17, 2023 1.600 1.610 1.580 1.580 11,605 -0.03(-1.86%)
Mar 16, 2023 1.600 1.615 1.600 1.610 7,181 +0.01(+0.63%)
Mar 15, 2023 1.570 1.620 1.520 1.600 8,673 +0.05(+3.23%)
Mar 14, 2023 1.595 1.595 1.530 1.550 20,326 -0.04(-2.62%)
Mar 13, 2023 1.620 1.650 1.570 1.592 15,053 -0.02(-1.14%)
Mar 10, 2023 1.610 1.650 1.590 1.610 9,961 -0.01(-0.62%)
Mar 09, 2023 1.640 1.700 1.620 1.620 15,262 -0.08(-4.71%)
Mar 08, 2023 1.730 1.750 1.638 1.700 29,661 -0.10(-5.56%)
Mar 07, 2023 1.710 1.805 1.710 1.800 8,641 +0.00(+0.00%)
Mar 06, 2023 1.720 1.820 1.720 1.800 99,849 +0.00(+0.22%)
Mar 03, 2023 1.720 1.820 1.700 1.796 107,460 +0.10(+5.65%)
Mar 02, 2023 1.660 1.710 1.610 1.700 17,968 +0.05(+3.03%)
Mar 01, 2023 1.730 1.900 1.650 1.650 421,695 -0.14(-7.79%)
Feb 28, 2023 1.660 1.810 1.660 1.789 8,255 +0.13(+7.80%)
Feb 27, 2023 1.700 1.790 1.650 1.660 7,431 -0.08(-4.32%)
Feb 24, 2023 1.640 1.810 1.610 1.735 5,598 +0.09(+5.15%)
Feb 23, 2023 1.650 1.735 1.640 1.650 9,006 -0.08(-4.62%)
Feb 22, 2023 1.700 1.750 1.650 1.730 21,592 +0.03(+1.76%)
Feb 21, 2023 1.810 1.814 1.700 1.700 7,572 -0.11(-6.15%)
Feb 17, 2023 1.820 1.828 1.780 1.811 15,180 -0.02(-1.01%)
Feb 16, 2023 1.810 1.830 1.780 1.830 1,405,112 -0.02(-1.09%)
Feb 15, 2023 1.800 1.850 1.790 1.850 17,903 +0.05(+2.78%)
Feb 14, 2023 1.795 1.820 1.795 1.800 7,606 -0.02(-1.34%)
Feb 13, 2023 1.600 1.980 1.600 1.825 14,459 -0.08(-3.97%)
Feb 10, 2023 1.700 1.900 1.600 1.900 115,326 +0.16(+9.20%)
Feb 09, 2023 1.587 1.740 1.587 1.740 149,818 +0.18(+11.18%)
Feb 08, 2023 1.750 1.750 1.490 1.565 86,621 -0.16(-9.28%)
Feb 07, 2023 1.745 1.752 1.670 1.725 19,968 +0.02(+0.88%)
Feb 06, 2023 1.771 1.780 1.710 1.710 8,826 -0.04(-2.29%)
Feb 03, 2023 1.750 1.805 1.750 1.750 9,515 -0.05(-3.05%)
Feb 02, 2023 1.670 1.820 1.670 1.805 17,755 -0.02(-0.82%)
Feb 01, 2023 1.807 1.850 1.800 1.820 5,857 -0.01(-0.38%)
Jan 31, 2023 1.825 1.830 1.790 1.827 13,100 +0.05(+2.63%)
Jan 30, 2023 1.790 1.850 1.760 1.780 13,269 +0.00(+0.00%)
Jan 27, 2023 1.730 1.780 1.720 1.780 58,746 +0.01(+0.56%)
Jan 26, 2023 1.650 1.800 1.650 1.770 22,334 +0.02(+1.14%)
Jan 25, 2023 1.500 1.780 1.500 1.750 28,515 -0.01(-0.57%)
Jan 24, 2023 1.670 1.780 1.670 1.760 29,045 +0.03(+1.73%)
Jan 23, 2023 1.590 1.760 1.590 1.730 326,551 +0.08(+4.85%)
Jan 20, 2023 1.660 1.700 1.550 1.650 330,022 -0.05(-2.65%)
Jan 19, 2023 1.650 1.720 1.600 1.695 132,703 +0.07(+4.63%)
Jan 18, 2023 1.780 1.780 1.500 1.620 38,803 -0.16(-8.99%)
Jan 17, 2023 1.780 1.797 1.660 1.780 28,753 +0.00(+0.00%)
Jan 13, 2023 1.800 1.800 1.750 1.780 26,428 -0.04(-2.20%)
Jan 12, 2023 1.850 1.859 1.820 1.820 25,009 -0.01(-0.82%)
Jan 11, 2023 1.850 1.850 1.780 1.835 29,348 -0.06(-3.42%)
Jan 10, 2023 1.860 1.900 1.690 1.900 48,911 -0.04(-2.06%)
Jan 09, 2023 1.990 1.990 1.940 1.940 20,834 -0.03(-1.52%)
Jan 06, 2023 1.950 1.980 1.905 1.970 17,853 +0.04(+2.30%)
Jan 05, 2023 2.050 2.050 1.620 1.926 46,054 -0.14(-6.97%)
Jan 04, 2023 1.970 2.100 1.950 2.070 64,462 +0.12(+6.15%)
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.