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

Carbon Streaming Corp (OP: OFSTF )

0.4301 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.4400 0.4400 0.4301 0.4301 4,390 -0.03(-6.52%)
Apr 16, 2024 0.4660 0.4780 0.4300 0.4601 6,135 +0.02(+4.57%)
Apr 15, 2024 0.4300 0.4400 0.4300 0.4400 1,388 -0.02(-4.56%)
Apr 12, 2024 0.4550 0.4920 0.4550 0.4610 6,477 -0.01(-2.12%)
Apr 11, 2024 0.4800 0.4880 0.4400 0.4710 20,870 -0.01(-1.88%)
Apr 10, 2024 0.4100 0.4800 0.3900 0.4800 11,905 +0.02(+5.49%)
Apr 09, 2024 0.4300 0.4800 0.4300 0.4550 18,927 +0.03(+5.81%)
Apr 08, 2024 0.5020 0.5059 0.4140 0.4300 52,967 -0.04(-9.15%)
Apr 05, 2024 0.5160 0.5200 0.4304 0.4733 11,218 -0.04(-8.28%)
Apr 04, 2024 0.4601 0.5300 0.4601 0.5160 10,714 +0.00(+0.00%)
Apr 03, 2024 0.5120 0.5160 0.5120 0.5160 8,964 +0.02(+3.20%)
Apr 02, 2024 0.5417 0.5417 0.4601 0.5000 4,280 +0.04(+8.67%)
Apr 01, 2024 0.6000 0.6000 0.4600 0.4601 37,893 -0.11(-18.67%)
Mar 28, 2024 0.5800 0.5800 0.5500 0.5657 3,813 +0.05(+8.79%)
Mar 27, 2024 0.4501 0.5200 0.4300 0.5200 68,550 +0.06(+13.02%)
Mar 26, 2024 0.5300 0.5326 0.4515 0.4601 85,859 -0.14(-23.32%)
Mar 25, 2024 0.5300 0.6000 0.5300 0.6000 4,979 +0.13(+27.66%)
Mar 22, 2024 0.4700 0.5252 0.4600 0.4700 37,798 +0.00(+0.00%)
Mar 21, 2024 0.5725 0.5750 0.4700 0.4700 43,390 -0.08(-13.82%)
Mar 19, 2024 0.5454 3,067 +0.03(+4.88%)
Mar 18, 2024 0.5000 0.5200 0.4300 0.5200 22,398 +0.03(+6.12%)
Mar 15, 2024 0.4945 0.5290 0.4900 0.4900 6,961 -0.04(-7.37%)
Mar 14, 2024 0.4893 0.5290 0.4600 0.5290 890 +0.07(+15.00%)
Mar 13, 2024 0.4900 0.5137 0.4600 0.4600 2,447 -0.03(-6.98%)
Mar 12, 2024 0.5300 0.5300 0.4500 0.4945 3,764 +0.03(+7.50%)
Mar 11, 2024 0.5195 0.5195 0.4600 0.4600 1,151 -0.08(-14.66%)
Mar 08, 2024 0.4747 0.5390 0.4500 0.5390 4,524 +0.10(+22.50%)
Mar 07, 2024 0.4300 0.4568 0.4300 0.4400 1,518 -0.01(-2.14%)
Mar 06, 2024 0.4569 0.4749 0.4490 0.4496 3,028 +0.02(+4.56%)
Mar 05, 2024 0.4715 0.4940 0.4300 0.4300 39,621 -0.10(-18.79%)
Mar 04, 2024 0.5000 0.5295 0.4680 0.5295 24,847 +0.02(+4.03%)
Mar 01, 2024 0.5200 0.5200 0.4900 0.5090 28,021 -0.01(-2.12%)
Feb 29, 2024 0.4600 0.5500 0.4600 0.5200 19,980 +0.06(+13.04%)
Feb 27, 2024 0.4600 128 -0.07(-13.87%)
Feb 26, 2024 0.4500 0.5341 0.4500 0.5341 57,614 +0.08(+18.69%)
Feb 23, 2024 0.4700 0.4700 0.4500 0.4500 5,561 -0.03(-6.25%)
Feb 22, 2024 0.4500 0.5000 0.3880 0.4800 25,480 +0.04(+9.09%)
Feb 21, 2024 0.4500 0.5208 0.4400 0.4400 25,681 -0.03(-6.38%)
Feb 20, 2024 0.4800 0.4800 0.4550 0.4700 43,764 +0.00(+0.00%)
Feb 16, 2024 0.4600 0.4801 0.4024 0.4700 18,582 -0.01(-2.08%)
Feb 15, 2024 0.4400 0.5200 0.4400 0.4800 18,900 +0.00(+0.00%)
Feb 14, 2024 0.4500 0.4850 0.4400 0.4800 11,822 -0.01(-1.84%)
Feb 13, 2024 0.3814 0.4890 0.3814 0.4890 48,000 +0.03(+6.30%)
Feb 12, 2024 0.4600 0.5032 0.4400 0.4600 15,844 -0.06(-11.52%)
Feb 09, 2024 0.4450 0.5299 0.4450 0.5199 23,794 +0.02(+3.98%)
Feb 08, 2024 0.5000 0.5300 0.4500 0.5000 103,409 -0.03(-5.66%)
Feb 07, 2024 0.5100 0.5312 0.4820 0.5300 32,992 +0.03(+4.95%)
Feb 06, 2024 0.4800 0.5050 0.4800 0.5050 2,025 -0.02(-3.57%)
Feb 05, 2024 0.5300 0.5800 0.5132 0.5237 15,199 -0.09(-14.78%)
Feb 02, 2024 0.5500 0.6145 0.5300 0.6145 29,026 +0.01(+1.30%)
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.