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 (%)
May 20, 2024 0.3600 0.3787 0.3600 0.3787 1,615 +0.02(+6.08%)
May 17, 2024 0.3700 0.3873 0.3570 0.3570 15,548 -0.04(-9.64%)
May 16, 2024 0.3500 0.3951 0.3500 0.3951 12,306 +0.01(+2.97%)
May 15, 2024 0.4006 0.4026 0.3700 0.3837 18,343 -0.02(-4.05%)
May 14, 2024 0.3800 0.3999 0.3500 0.3999 2,260 +0.03(+6.70%)
May 13, 2024 0.4000 0.4000 0.3700 0.3748 15,180 +0.00(+1.30%)
May 10, 2024 0.3700 0.4000 0.3700 0.3700 21,935 +0.00(+0.00%)
May 09, 2024 0.3821 0.4155 0.3700 0.3700 28,020 -0.05(-10.93%)
May 08, 2024 0.4609 0.4609 0.3700 0.4154 8,941 +0.05(+12.27%)
May 07, 2024 0.3500 0.3700 0.3500 0.3700 2,636 -0.03(-7.52%)
May 06, 2024 0.3850 0.4046 0.3800 0.4001 22,900 +0.01(+1.29%)
May 03, 2024 0.4000 0.4230 0.3900 0.3950 19,855 -0.02(-5.95%)
May 02, 2024 0.4200 0.4201 0.4000 0.4200 13,223 +0.00(+0.00%)
May 01, 2024 0.4000 0.4200 0.4000 0.4200 4,125 -0.00(-0.02%)
Apr 30, 2024 0.4200 0.4201 0.4200 0.4201 6,928 -0.04(-8.67%)
Apr 29, 2024 0.4600 0.5000 0.4200 0.4600 5,190 +0.01(+1.34%)
Apr 26, 2024 0.4200 0.4539 0.4200 0.4539 15,975 +0.02(+5.56%)
Apr 25, 2024 0.4700 0.4700 0.4300 0.4300 31,067 -0.02(-4.44%)
Apr 24, 2024 0.5100 0.5100 0.4500 0.4500 2,681 -0.00(-0.66%)
Apr 23, 2024 0.4150 0.4750 0.4150 0.4530 17,501 -0.00(-0.44%)
Apr 22, 2024 0.4550 0.4550 0.4150 0.4550 2,997 +0.02(+3.41%)
Apr 19, 2024 0.4300 0.4500 0.4300 0.4400 11,987 +0.01(+2.33%)
Apr 18, 2024 0.4302 0.4400 0.4300 0.4300 7,688 -0.00(-0.02%)
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%)
Feb 01, 2024 0.5402 0.6500 0.5300 0.6066 18,303 -0.01(-1.38%)
Jan 31, 2024 0.5426 0.6151 0.5300 0.6151 7,592 +0.03(+5.49%)
Jan 30, 2024 0.5751 0.6151 0.5351 0.5831 12,970 +0.03(+5.04%)
Jan 29, 2024 0.5800 0.5999 0.5300 0.5551 10,200 -0.02(-4.29%)
Jan 26, 2024 0.5699 0.5800 0.5300 0.5800 19,860 +0.01(+1.75%)
Jan 25, 2024 0.5500 0.6245 0.5500 0.5700 3,297 +0.03(+4.97%)
Jan 24, 2024 0.5678 0.6145 0.5430 0.5430 1,814 -0.06(-9.50%)
Jan 23, 2024 0.5201 0.6495 0.5201 0.6000 4,414 -0.14(-18.37%)
Jan 22, 2024 0.6420 0.7350 0.5200 0.7350 3,433 +0.09(+14.13%)
Jan 19, 2024 0.6000 0.6500 0.5382 0.6440 22,501 +0.04(+7.33%)
Jan 18, 2024 0.5400 0.6450 0.5400 0.6000 9,550 -0.02(-3.23%)
Jan 16, 2024 0.6200 46 -0.02(-3.22%)
Jan 12, 2024 0.6406 0.6406 0.6406 0.6406 7,018 +0.01(+0.80%)
Jan 11, 2024 0.6000 0.6355 0.5301 0.6355 22,904 +0.02(+2.50%)
Jan 10, 2024 0.5323 0.6600 0.5323 0.6200 11,068 -0.02(-2.36%)
Jan 09, 2024 0.6372 0.6372 0.5501 0.6350 2,055 -0.02(-2.31%)
Jan 08, 2024 0.6401 0.6867 0.6401 0.6500 3,652 +0.00(+0.00%)
Jan 05, 2024 0.6401 0.6500 0.6401 0.6500 2,690 +0.01(+1.55%)
Jan 04, 2024 0.6401 0.6401 0.6401 0.6401 188 -0.01(-1.52%)
Jan 03, 2024 0.6400 0.6948 0.6400 0.6500 5,044 -0.04(-5.77%)
Jan 02, 2024 0.6750 0.6898 0.6500 0.6898 3,283 +0.01(+1.44%)
Dec 29, 2023 0.5718 0.7196 0.5718 0.6800 86,336 +0.00(+0.00%)
Dec 28, 2023 0.7000 0.7098 0.6769 0.6800 22,293 -0.02(-2.86%)
Dec 27, 2023 0.7000 0.7154 0.6800 0.7000 12,575 -0.01(-2.08%)
Dec 26, 2023 0.6000 0.7230 0.6000 0.7149 9,329 +0.04(+6.70%)
Dec 22, 2023 0.6600 0.7500 0.6600 0.6700 11,407 -0.02(-2.90%)
Dec 21, 2023 0.6800 0.8050 0.6800 0.6900 10,902 -0.06(-8.00%)
Dec 20, 2023 0.7325 0.7500 0.6600 0.7500 38,724 +0.05(+7.14%)
Dec 19, 2023 0.6600 0.7050 0.6600 0.7000 7,406 +0.05(+7.69%)
Dec 18, 2023 0.6560 0.7000 0.6500 0.6500 19,207 -0.05(-7.80%)
Dec 15, 2023 0.7500 0.7500 0.6500 0.7050 7,272 -0.05(-6.00%)
Dec 14, 2023 0.7000 0.7500 0.6500 0.7500 8,999 +0.08(+11.94%)
Dec 13, 2023 0.6500 0.6700 0.6500 0.6700 1,481 -0.08(-10.56%)
Dec 12, 2023 0.7050 0.7491 0.7050 0.7491 1,357 +0.03(+4.04%)
Dec 11, 2023 0.6500 0.7700 0.6500 0.7200 5,621 -0.02(-2.70%)
Dec 08, 2023 0.6600 0.7400 0.6530 0.7400 12,439 +0.06(+8.82%)
Dec 07, 2023 0.6950 0.6950 0.6500 0.6800 2,626 -0.01(-2.16%)
Dec 06, 2023 0.6550 0.7021 0.6550 0.6950 4,217 -0.01(-0.71%)
Dec 05, 2023 0.7000 0.7300 0.6500 0.7000 6,464 -0.03(-4.11%)
Dec 04, 2023 0.7100 0.7400 0.6500 0.7300 6,273 +0.08(+12.31%)
Dec 01, 2023 0.7200 0.7700 0.6500 0.6500 17,543 -0.07(-9.72%)
Nov 30, 2023 0.7800 0.8600 0.7200 0.7200 6,961 -0.01(-1.03%)
Nov 29, 2023 0.7500 0.7900 0.7275 0.7275 5,368 -0.02(-3.00%)
Nov 28, 2023 0.7700 0.8228 0.7500 0.7500 27,757 -0.06(-7.86%)
Nov 27, 2023 0.7700 0.8140 0.7700 0.8140 15,394 +0.05(+7.11%)
Nov 24, 2023 0.7650 0.7800 0.7500 0.7600 6,403 -0.02(-2.56%)
Nov 22, 2023 0.7100 0.7800 0.7100 0.7800 1,310 +0.06(+8.33%)
Nov 21, 2023 0.7100 0.7550 0.7100 0.7200 29,278 +0.01(+1.41%)
Nov 20, 2023 0.7800 0.7800 0.6900 0.7100 7,015 -0.03(-3.40%)
Nov 17, 2023 0.6570 0.7350 0.6570 0.7350 1,281 +0.00(+0.00%)
Nov 16, 2023 0.7200 0.7650 0.6500 0.7350 17,292 +0.03(+3.52%)
Nov 15, 2023 0.6900 0.8000 0.6700 0.7100 37,829 +0.05(+7.58%)
Nov 14, 2023 0.6500 0.6700 0.5800 0.6600 7,849 +0.01(+1.96%)
Nov 13, 2023 0.6550 0.6600 0.6300 0.6473 1,980 -0.03(-4.15%)
Nov 10, 2023 0.6798 0.6995 0.6150 0.6753 7,699 +0.03(+3.89%)
Nov 09, 2023 0.6498 0.7095 0.6498 0.6500 5,490 +0.01(+1.56%)
Nov 08, 2023 0.6300 0.7000 0.5350 0.6400 19,304 -0.02(-2.88%)
Nov 07, 2023 0.5350 0.6610 0.5350 0.6590 6,816 -0.00(-0.60%)
Nov 06, 2023 0.6630 0.7000 0.6110 0.6630 1,104 -0.04(-6.36%)
Nov 03, 2023 0.6430 0.7400 0.6350 0.7080 20,632 +0.11(+17.51%)
Nov 02, 2023 0.5967 0.6771 0.5967 0.6025 4,838 -0.01(-1.23%)
Nov 01, 2023 0.5970 0.6750 0.5800 0.6100 6,150 -0.01(-1.61%)
Oct 31, 2023 0.6300 0.6525 0.5350 0.6200 8,844 -0.01(-1.59%)
Oct 30, 2023 0.6300 0.6650 0.6300 0.6300 5,993 -0.03(-4.55%)
Oct 27, 2023 0.6580 0.6650 0.6580 0.6600 1,698 +0.01(+1.85%)
Oct 26, 2023 0.5350 0.6660 0.5350 0.6480 19,894 +0.02(+2.86%)
Oct 25, 2023 0.6300 0.6300 0.6300 0.6300 2,188 -0.03(-3.89%)
Oct 24, 2023 0.5700 0.6555 0.5700 0.6555 19,439 +0.12(+21.39%)
Oct 23, 2023 0.7000 0.7000 0.5400 0.5400 15,879 -0.06(-9.98%)
Oct 20, 2023 0.5915 0.5999 0.5678 0.5999 1,225 -0.01(-1.66%)
Oct 19, 2023 0.6100 0.6100 0.6000 0.6100 11,345 -0.01(-1.13%)
Oct 18, 2023 0.6170 0.6170 0.6170 0.6170 3,080 -0.03(-5.08%)
Oct 17, 2023 0.8459 0.8459 0.6222 0.6500 3,689 +0.04(+6.12%)
Oct 16, 2023 0.8466 0.6917 0.6125 0.6125 2,069 -0.09(-12.50%)
Oct 13, 2023 0.6222 0.7000 0.6057 0.7000 12,129 +0.18(+34.62%)
Oct 12, 2023 0.5200 0.5200 0.5200 0.5200 135 -0.08(-13.33%)
Oct 11, 2023 0.6239 0.6469 0.5777 0.6000 7,283 -0.07(-10.45%)
Oct 10, 2023 0.5777 0.6700 0.5777 0.6700 4,100 +0.00(+0.00%)
Oct 09, 2023 0.6391 0.6700 0.6391 0.6700 2,487 +0.07(+11.02%)
Oct 06, 2023 0.6885 0.7000 0.6035 0.6035 4,231 -0.06(-9.25%)
Oct 05, 2023 0.6000 0.6650 0.5899 0.6650 11,309 +0.02(+3.10%)
Oct 04, 2023 0.5959 0.6600 0.5849 0.6450 28,607 +0.05(+7.50%)
Oct 03, 2023 0.6900 0.7010 0.6000 0.6000 41,315 -0.09(-13.04%)
Oct 02, 2023 0.6800 0.6949 0.6800 0.6900 11,587 -0.01(-1.51%)
Sep 29, 2023 0.7100 0.7753 0.7006 0.7006 4,327 -0.00(-0.41%)
Sep 28, 2023 0.7412 0.7654 0.7035 0.7035 24,193 -0.15(-17.24%)
Sep 27, 2023 0.7700 0.8500 0.7255 0.8500 13,963 +0.07(+8.97%)
Sep 26, 2023 0.7530 0.8200 0.7500 0.7800 17,607 +0.03(+3.45%)
Sep 25, 2023 0.6300 0.7540 0.7500 0.7540 13,230 -0.00(-0.04%)
Sep 22, 2023 0.7400 0.7950 0.7345 0.7543 19,475 -0.02(-2.03%)
Sep 21, 2023 0.7500 0.7900 0.7400 0.7699 10,502 +0.02(+2.65%)
Sep 20, 2023 0.7400 0.7500 0.7400 0.7500 5,439 +0.00(+0.00%)
Sep 19, 2023 0.7500 0.7500 0.7500 0.7500 25,812 -0.02(-2.60%)
Sep 18, 2023 0.8800 0.8800 0.7648 0.7700 2,715 +0.01(+0.65%)
Sep 15, 2023 0.8172 0.8225 0.7650 0.7650 17,621 -0.05(-6.54%)
Sep 14, 2023 0.8620 0.8678 0.8185 0.8185 8,075 +0.01(+0.92%)
Sep 13, 2023 0.7998 0.8520 0.7650 0.8110 5,619 -0.02(-2.29%)
Sep 12, 2023 0.7600 0.8300 0.7600 0.8300 13,660 -0.02(-2.35%)
Sep 11, 2023 0.8460 0.8500 0.8200 0.8500 9,726 +0.01(+1.46%)
Sep 08, 2023 0.8600 0.8700 0.8378 0.8378 7,618 -0.01(-1.44%)
Sep 07, 2023 0.8650 0.8650 0.8500 0.8500 2,569 -0.02(-2.30%)
Sep 06, 2023 0.8500 0.8700 0.8500 0.8700 2,104 -0.01(-1.14%)
Sep 05, 2023 0.8575 0.8800 0.7651 0.8800 34,215 +0.01(+0.86%)
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.