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 (%)
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%)
Feb 01, 2022 10.00 10.38 10.00 10.12 11,790 +0.07(+0.70%)
Jan 31, 2022 9.750 10.34 9.750 10.05 22,371 +0.28(+2.86%)
Jan 28, 2022 10.99 10.99 9.680 9.771 16,276 -0.21(-2.10%)
Jan 27, 2022 10.20 10.20 9.950 9.980 18,553 -0.18(-1.77%)
Jan 26, 2022 10.25 10.45 10.00 10.16 23,348 +0.05(+0.46%)
Jan 25, 2022 10.20 10.20 9.920 10.11 31,469 +0.14(+1.44%)
Jan 24, 2022 10.30 11.90 9.520 9.970 158,258 -0.36(-3.51%)
Jan 21, 2022 12.00 12.00 10.06 10.33 68,750 -0.72(-6.50%)
Jan 20, 2022 10.70 11.30 10.54 11.05 31,690 +0.27(+2.49%)
Jan 19, 2022 10.64 10.86 10.27 10.78 27,033 +0.12(+1.14%)
Jan 18, 2022 12.90 12.90 10.66 10.66 34,026 -0.54(-4.82%)
Jan 14, 2022 11.20 0 +0.12(+1.08%)
Jan 13, 2022 11.14 12.50 10.98 11.08 19,655 -0.07(-0.63%)
Jan 12, 2022 11.84 12.48 11.10 11.15 19,896 -0.64(-5.43%)
Jan 11, 2022 11.65 14.00 11.46 11.79 22,281 +0.35(+3.09%)
Jan 10, 2022 12.25 12.50 11.20 11.44 40,766 -0.41(-3.49%)
Jan 07, 2022 12.01 13.53 11.50 11.85 37,857 -0.03(-0.23%)
Jan 06, 2022 12.46 12.50 11.74 11.88 29,456 -0.59(-4.70%)
Jan 05, 2022 12.99 13.40 12.46 12.46 40,484 -0.94(-7.00%)
Jan 04, 2022 13.50 13.60 12.55 13.40 20,498 -0.15(-1.11%)
Jan 03, 2022 13.22 13.65 13.22 13.55 18,353 +0.40(+3.04%)
Dec 31, 2021 13.00 13.15 12.95 13.15 12,195 +0.15(+1.15%)
Dec 30, 2021 12.92 13.05 12.85 13.00 11,616 +0.13(+1.01%)
Dec 29, 2021 12.63 12.90 12.50 12.87 17,788 -0.27(-2.05%)
Dec 28, 2021 13.44 13.44 12.76 13.14 15,196 -0.23(-1.76%)
Dec 27, 2021 13.19 13.49 12.72 13.38 15,446 +0.68(+5.31%)
Dec 23, 2021 13.34 13.34 12.15 12.70 23,263 +0.30(+2.45%)
Dec 22, 2021 11.85 13.00 11.75 12.40 11,131 +0.28(+2.28%)
Dec 21, 2021 11.99 12.22 11.53 12.12 9,315 +0.16(+1.34%)
Dec 20, 2021 12.50 12.75 11.95 11.96 33,842 -0.79(-6.20%)
Dec 17, 2021 13.50 13.50 12.66 12.75 17,904 -0.28(-2.15%)
Dec 16, 2021 12.50 13.50 12.39 13.03 32,719 +0.54(+4.32%)
Dec 15, 2021 12.42 12.95 12.00 12.49 19,918 +0.08(+0.64%)
Dec 14, 2021 12.90 14.00 12.33 12.41 32,078 -0.17(-1.36%)
Dec 13, 2021 13.92 13.92 11.98 12.58 29,230 +0.70(+5.85%)
Dec 10, 2021 11.66 12.60 11.10 11.89 15,293 +0.10(+0.81%)
Dec 09, 2021 11.71 12.12 11.55 11.79 34,968 -0.13(-1.09%)
Dec 08, 2021 11.20 11.92 11.07 11.92 35,620 +0.80(+7.19%)
Dec 07, 2021 11.50 11.50 10.85 11.12 19,142 +0.22(+2.02%)
Dec 06, 2021 11.01 11.99 10.70 10.90 26,960 -0.05(-0.46%)
Dec 03, 2021 10.75 11.61 10.69 10.95 27,571 +0.16(+1.52%)
Dec 02, 2021 12.12 12.12 10.50 10.79 43,801 -0.71(-6.21%)
Dec 01, 2021 11.27 12.00 11.22 11.50 53,299 +0.60(+5.50%)
Nov 30, 2021 11.00 11.30 11.00 10.90 29,973 -0.15(-1.36%)
Nov 29, 2021 10.75 11.05 10.60 11.05 41,791 +0.85(+8.33%)
Nov 26, 2021 10.50 11.15 10.10 10.20 27,297 -0.30(-2.86%)
Nov 24, 2021 10.57 11.40 10.40 10.50 50,420 -0.17(-1.55%)
Nov 23, 2021 11.35 11.35 9.213 10.67 186,562 +0.35(+3.35%)
Nov 22, 2021 12.00 12.00 10.15 10.32 68,102 -0.28(-2.64%)
Nov 19, 2021 10.55 10.80 10.45 10.60 80,739 +0.00(+0.00%)
Nov 18, 2021 10.75 11.49 10.51 10.60 42,402 +8.34(+369.96%)
Oct 22, 2021 2.256 2.256 2.256 0 -0.01(-0.64%)
Oct 21, 2021 2.300 2.300 2.170 2.270 139,595 -0.02(-0.87%)
Oct 20, 2021 2.050 2.300 2.020 2.290 229,158 +0.25(+12.25%)
Oct 19, 2021 1.930 2.060 1.860 2.040 137,113 +0.18(+9.57%)
Oct 18, 2021 1.830 1.950 1.811 1.862 110,894 +0.03(+1.74%)
Oct 15, 2021 1.910 1.950 1.830 1.830 41,341 -0.08(-4.19%)
Oct 14, 2021 1.970 2.000 1.910 1.910 61,787 -0.06(-3.05%)
Oct 13, 2021 1.970 1.990 1.912 1.970 96,025 +0.07(+3.68%)
Oct 12, 2021 1.900 1.930 1.810 1.900 17,798 +0.00(+0.00%)
Oct 11, 2021 1.840 1.930 1.800 1.900 59,378 +0.10(+5.53%)
Oct 08, 2021 1.790 1.840 1.750 1.800 67,581 +0.05(+2.89%)
Oct 07, 2021 1.730 1.790 1.660 1.750 197,962 +0.09(+5.42%)
Oct 06, 2021 1.700 1.790 1.647 1.660 58,580 -0.05(-2.92%)
Oct 05, 2021 1.900 1.900 1.650 1.710 89,787 -0.04(-2.29%)
Oct 04, 2021 1.850 1.920 1.750 1.750 55,526 -0.03(-1.69%)
Oct 01, 2021 1.810 1.920 1.760 1.780 62,107 -0.12(-6.32%)
Sep 30, 2021 1.955 1.955 1.750 1.900 72,107 +0.12(+6.74%)
Sep 29, 2021 1.830 1.900 1.720 1.780 98,584 +0.03(+1.71%)
Sep 28, 2021 1.790 1.800 1.660 1.750 38,753 +0.02(+1.16%)
Sep 27, 2021 1.660 1.790 1.660 1.730 61,560 +0.05(+2.98%)
Sep 24, 2021 1.758 1.950 1.640 1.680 260,502 -0.32(-16.00%)
Sep 23, 2021 2.095 2.095 1.780 2.000 103,180 +0.15(+8.11%)
Sep 22, 2021 1.930 1.960 1.850 1.850 102,714 -0.05(-2.63%)
Sep 21, 2021 2.020 2.031 1.900 1.900 22,494 -0.08(-4.04%)
Sep 20, 2021 2.110 2.110 1.920 1.980 38,938 +0.00(+0.00%)
Sep 17, 2021 2.100 2.180 1.900 1.980 106,420 -0.12(-5.59%)
Sep 16, 2021 2.070 2.190 2.044 2.097 42,770 +0.03(+1.31%)
Sep 15, 2021 1.890 2.070 1.890 2.070 51,549 +0.18(+9.52%)
Sep 14, 2021 1.950 2.100 1.880 1.890 69,636 +0.00(+0.00%)
Sep 13, 2021 1.950 1.950 1.880 1.890 51,838 -0.01(-0.53%)
Sep 10, 2021 1.880 2.050 1.880 1.900 81,058 +0.02(+1.06%)
Sep 09, 2021 1.900 2.050 1.850 1.880 82,394 -0.02(-1.05%)
Sep 08, 2021 1.980 2.000 1.840 1.900 19,570 -0.08(-4.04%)
Sep 07, 2021 2.100 2.100 1.900 1.980 41,458 +0.14(+7.61%)
Sep 03, 2021 1.900 1.900 1.840 1.840 13,393 +0.04(+2.22%)
Sep 02, 2021 2.100 2.100 1.750 1.800 109,592 -0.05(-2.70%)
Sep 01, 2021 1.900 1.900 1.820 1.850 39,571 -0.04(-2.12%)
Aug 31, 2021 2.300 2.300 1.890 1.890 38,787 -0.05(-2.58%)
Aug 30, 2021 2.040 2.310 1.800 1.940 53,376 -0.10(-4.90%)
Aug 27, 2021 1.960 2.300 1.800 2.040 83,061 +0.07(+3.75%)
Aug 26, 2021 1.900 2.250 1.900 1.966 68,119 +0.09(+4.59%)
Aug 25, 2021 2.310 2.310 1.880 1.880 81,454 -0.19(-9.18%)
Aug 24, 2021 2.450 2.450 2.060 2.070 19,526 +0.00(+0.00%)
Aug 23, 2021 2.000 2.310 1.750 2.070 51,950 +0.07(+3.26%)
Aug 20, 2021 2.100 2.310 1.970 2.005 65,911 -0.08(-3.63%)
Aug 19, 2021 2.250 2.550 2.000 2.080 81,822 -0.16(-7.14%)
Aug 18, 2021 2.200 2.400 2.200 2.240 44,250 +0.04(+1.82%)
Aug 17, 2021 2.270 3.000 2.200 2.200 106,700 +0.03(+1.38%)
Aug 16, 2021 2.300 2.350 2.100 2.170 134,240 +0.00(+0.00%)
Aug 13, 2021 2.200 2.500 2.170 2.170 142,086 -0.02(-1.04%)
Aug 12, 2021 1.850 2.400 1.800 2.193 252,910 +0.46(+26.75%)
Aug 11, 2021 1.600 1.880 1.550 1.730 86,897 +0.18(+11.61%)
Aug 10, 2021 1.490 1.700 1.450 1.550 104,456 +0.14(+9.54%)
Aug 09, 2021 1.550 1.700 1.410 1.415 150,439 +0.02(+1.07%)
Aug 06, 2021 1.480 1.705 1.400 1.400 111,598 -0.16(-10.26%)
Aug 05, 2021 1.870 1.870 1.380 1.560 92,337 -0.09(-5.45%)
Aug 04, 2021 1.485 1.790 1.400 1.650 84,924 +0.01(+0.61%)
Aug 03, 2021 1.600 1.990 1.400 1.640 257,387 +0.05(+3.14%)
Aug 02, 2021 1.450 1.700 1.420 1.590 135,762 +0.22(+16.06%)
Jul 30, 2021 1.720 1.720 1.340 1.370 66,925 -0.05(-3.52%)
Jul 29, 2021 1.895 1.895 1.300 1.420 125,110 -0.33(-18.86%)
Jul 28, 2021 1.297 2.000 1.250 1.750 198,549 +0.45(+34.62%)
Jul 27, 2021 3.000 3.000 1.300 1.300 205,187 -1.29(-49.81%)
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.