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 -0.0399 (-8.67%)
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 (%)
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%)
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.