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 (%)
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%)
Sep 01, 2023 0.8500 0.8800 0.8500 0.8725 3,734 +0.03(+3.87%)
Aug 31, 2023 0.8800 0.8800 0.8400 0.8400 23,940 -0.04(-4.55%)
Aug 30, 2023 0.8689 0.8900 0.8600 0.8800 3,431 +0.02(+2.33%)
Aug 29, 2023 0.8957 0.8957 0.8600 0.8600 21,465 -0.04(-3.99%)
Aug 28, 2023 0.8760 0.8957 0.8700 0.8957 1,605 +0.02(+2.00%)
Aug 25, 2023 0.8781 0.8781 0.8781 0.8781 219 +0.02(+2.10%)
Aug 24, 2023 0.8711 0.8800 0.8500 0.8600 34,980 -0.03(-3.37%)
Aug 23, 2023 0.8400 0.8900 0.8400 0.8900 3,280 +0.02(+1.71%)
Aug 22, 2023 0.9000 0.9000 0.8750 0.8750 1,283 -0.02(-1.96%)
Aug 21, 2023 0.8640 0.9500 0.8640 0.8925 10,600 -0.00(-0.28%)
Aug 18, 2023 0.8950 0.8950 0.8500 0.8950 11,615 +0.02(+1.96%)
Aug 17, 2023 0.9185 0.9185 0.8600 0.8778 86,641 -0.07(-7.60%)
Aug 16, 2023 0.8500 0.9500 0.8500 0.9500 3,553 +0.05(+6.03%)
Aug 15, 2023 0.9400 0.9700 0.8847 0.8960 14,325 -0.01(-1.54%)
Aug 14, 2023 0.9250 0.9300 0.9000 0.9100 3,983 -0.02(-1.62%)
Aug 11, 2023 0.9125 0.9250 0.9125 0.9250 765 +0.01(+1.09%)
Aug 10, 2023 0.9000 0.9300 0.9000 0.9150 4,080 -0.01(-1.08%)
Aug 09, 2023 0.8501 0.9250 0.8501 0.9250 6,391 +0.02(+2.49%)
Aug 08, 2023 0.9249 0.9249 0.9025 0.9025 2,637 -0.02(-1.65%)
Aug 07, 2023 0.9100 0.9500 0.9016 0.9176 11,178 +0.01(+0.84%)
Aug 04, 2023 0.9550 1.000 0.9100 0.9100 20,421 -0.08(-8.06%)
Aug 03, 2023 0.9000 1.000 0.9000 0.9898 11,130 +0.02(+2.04%)
Aug 02, 2023 0.9400 0.9700 0.9400 0.9700 17,365 +0.02(+2.11%)
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.