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 28, 2023 1.660 1.680 1.660 1.675 4,154 -0.01(-0.89%)
Apr 27, 2023 1.680 1.700 1.680 1.690 8,289 +0.01(+0.78%)
Apr 26, 2023 1.670 1.677 1.660 1.677 873 -0.02(-1.35%)
Apr 25, 2023 1.770 1.770 1.670 1.700 5,952 -0.04(-2.30%)
Apr 24, 2023 1.712 1.740 1.670 1.740 7,490 +0.03(+1.75%)
Apr 21, 2023 1.700 1.740 1.680 1.710 7,723 -0.03(-1.72%)
Apr 20, 2023 1.730 1.740 1.730 1.740 4,091 +0.00(+0.00%)
Apr 19, 2023 1.750 1.750 1.735 1.740 6,464 -0.04(-2.22%)
Apr 18, 2023 1.720 1.780 1.720 1.780 803 +0.02(+1.40%)
Apr 17, 2023 1.720 1.780 1.720 1.755 10,335 -0.00(-0.26%)
Apr 14, 2023 1.850 1.850 1.690 1.760 6,350 -0.09(-4.89%)
Apr 13, 2023 1.714 1.863 1.690 1.850 183,631 +0.10(+6.02%)
Apr 12, 2023 1.800 1.800 1.734 1.745 3,135 +0.01(+0.29%)
Apr 11, 2023 1.800 1.800 1.690 1.740 2,823 -0.06(-3.33%)
Apr 10, 2023 1.721 1.800 1.690 1.800 41,010 +0.00(+0.00%)
Apr 06, 2023 1.700 1.811 1.620 1.800 231,716 +0.08(+4.96%)
Apr 05, 2023 1.680 1.720 1.680 1.715 3,634 +0.02(+0.88%)
Apr 04, 2023 1.750 1.750 1.680 1.700 28,468 -0.05(-2.86%)
Apr 03, 2023 1.860 1.860 1.680 1.750 11,858 -0.11(-6.17%)
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%)
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.