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

Carbon Streaming Corp (OP: OFSTF )

0.4201 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 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 29, 2022 4.720 4.750 4.280 4.625 52,648 +0.33(+7.56%)
Apr 28, 2022 4.740 4.740 4.000 4.300 105,149 -0.30(-6.52%)
Apr 27, 2022 4.894 4.935 4.600 4.600 25,265 -0.23(-4.71%)
Apr 26, 2022 5.250 5.250 4.827 4.827 31,458 -0.19(-3.84%)
Apr 25, 2022 5.200 5.400 4.950 5.020 42,288 -0.21(-4.02%)
Apr 22, 2022 5.000 5.250 4.970 5.230 37,143 +0.22(+4.39%)
Apr 21, 2022 5.100 5.274 5.000 5.010 37,841 -0.15(-2.91%)
Apr 20, 2022 5.300 5.431 5.160 5.160 31,768 -0.10(-1.90%)
Apr 19, 2022 5.400 5.560 5.150 5.260 42,071 -0.20(-3.66%)
Apr 18, 2022 5.550 5.660 5.450 5.460 35,695 -0.20(-3.45%)
Apr 14, 2022 5.780 5.920 5.550 5.655 21,036 -0.14(-2.46%)
Apr 13, 2022 5.500 5.830 5.500 5.798 47,261 +0.37(+6.74%)
Apr 12, 2022 6.980 6.980 5.226 5.431 81,855 -0.43(-7.32%)
Apr 11, 2022 6.400 6.400 5.800 5.860 81,437 -0.56(-8.72%)
Apr 08, 2022 6.830 6.830 6.420 6.420 50,741 -0.16(-2.43%)
Apr 07, 2022 7.120 7.120 6.250 6.580 79,482 -0.54(-7.58%)
Apr 06, 2022 7.100 7.170 6.890 7.120 21,965 +0.12(+1.71%)
Apr 05, 2022 7.115 7.200 7.000 7.000 16,406 -0.04(-0.62%)
Apr 04, 2022 7.100 7.240 7.000 7.043 25,718 -0.01(-0.09%)
Apr 01, 2022 7.115 7.155 7.050 7.050 9,183 -0.05(-0.70%)
Mar 31, 2022 7.000 7.210 6.950 7.100 24,225 -0.04(-0.60%)
Mar 30, 2022 8.390 8.390 7.080 7.143 25,867 -0.28(-3.80%)
Mar 29, 2022 7.000 7.438 6.900 7.425 24,734 +0.42(+6.07%)
Mar 28, 2022 6.850 7.010 6.850 7.000 19,818 +0.05(+0.72%)
Mar 25, 2022 7.000 7.180 6.800 6.950 25,421 -0.08(-1.14%)
Mar 24, 2022 7.000 7.130 6.650 7.030 31,640 -0.09(-1.27%)
Mar 23, 2022 8.030 8.030 7.000 7.120 12,266 -0.03(-0.42%)
Mar 22, 2022 7.300 7.380 7.120 7.150 15,628 -0.05(-0.69%)
Mar 21, 2022 8.470 8.470 7.200 7.200 20,113 -0.11(-1.50%)
Mar 18, 2022 7.150 7.680 7.000 7.310 18,892 +0.24(+3.39%)
Mar 17, 2022 7.030 7.130 6.950 7.070 82,676 +0.07(+1.00%)
Mar 16, 2022 6.921 7.140 6.789 7.000 24,696 +0.00(+0.00%)
Mar 15, 2022 7.250 7.250 6.920 7.000 13,606 +0.04(+0.57%)
Mar 14, 2022 7.180 7.350 6.950 6.960 43,937 -0.28(-3.87%)
Mar 11, 2022 6.931 7.450 6.931 7.240 18,705 +0.19(+2.70%)
Mar 10, 2022 7.110 7.400 6.915 7.050 8,223 -0.15(-2.08%)
Mar 09, 2022 7.117 7.296 6.932 7.200 22,559 +0.29(+4.20%)
Mar 08, 2022 6.940 7.000 6.605 6.910 64,359 +0.12(+1.84%)
Mar 07, 2022 7.870 7.870 6.750 6.785 142,856 -0.86(-11.30%)
Mar 04, 2022 7.758 7.800 7.500 7.650 30,263 -0.15(-1.88%)
Mar 03, 2022 7.470 7.970 7.250 7.796 38,396 +0.57(+7.84%)
Mar 02, 2022 7.540 7.600 7.230 7.230 51,083 -0.22(-2.95%)
Mar 01, 2022 8.050 8.100 7.450 7.450 54,979 -0.60(-7.45%)
Feb 28, 2022 8.030 9.940 7.650 8.050 26,310 +0.15(+1.90%)
Feb 25, 2022 7.829 7.990 7.800 7.900 42,200 +0.15(+1.93%)
Feb 24, 2022 8.300 9.000 7.680 7.750 38,227 -0.47(-5.72%)
Feb 23, 2022 7.691 8.240 7.691 8.220 42,944 +0.61(+8.02%)
Feb 22, 2022 7.650 7.970 7.546 7.610 43,819 +0.00(+0.00%)
Feb 18, 2022 7.610 0 -0.34(-4.28%)
Feb 17, 2022 8.610 8.700 7.510 7.950 154,518 -0.66(-7.67%)
Feb 16, 2022 9.320 9.321 8.510 8.610 91,939 -0.67(-7.22%)
Feb 15, 2022 9.600 9.650 9.280 9.280 30,710 -0.47(-4.82%)
Feb 14, 2022 10.00 10.05 9.640 9.750 12,326 -0.28(-2.76%)
Feb 11, 2022 10.00 10.30 9.900 10.03 4,053 +0.03(+0.27%)
Feb 10, 2022 10.35 10.50 9.999 10.00 8,845 -0.35(-3.38%)
Feb 09, 2022 10.36 10.37 10.20 10.35 16,490 +0.15(+1.47%)
Feb 08, 2022 10.48 10.50 10.20 10.20 20,747 -0.30(-2.86%)
Feb 07, 2022 9.500 10.50 9.500 10.50 18,809 +0.58(+5.85%)
Feb 04, 2022 9.928 10.15 9.500 9.920 21,379 -0.08(-0.80%)
Feb 03, 2022 11.00 10.00 37,866 -0.26(-2.49%)
Feb 02, 2022 10.15 10.34 10.00 10.26 29,185 +0.14(+1.34%)
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.