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 (%)
Jul 31, 2023 0.9137 0.9500 0.9136 0.9333 12,201 +0.01(+1.45%)
Jul 28, 2023 0.8850 0.9520 0.8850 0.9200 13,573 +0.00(+0.27%)
Jul 27, 2023 0.8800 0.9500 0.8800 0.9175 2,910 -0.02(-2.39%)
Jul 26, 2023 0.9300 0.9667 0.9300 0.9400 9,812 +0.00(+0.00%)
Jul 25, 2023 0.9280 0.9400 0.9143 0.9400 2,701 -0.01(-1.52%)
Jul 24, 2023 0.8800 0.9545 0.8800 0.9545 20,248 +0.04(+4.40%)
Jul 21, 2023 0.9250 0.9250 0.9143 0.9143 17,668 +0.01(+1.29%)
Jul 20, 2023 0.8900 0.9027 0.8800 0.9027 12,631 +0.00(+0.30%)
Jul 19, 2023 0.9900 0.9900 0.8800 0.9000 39,349 -0.05(-5.26%)
Jul 18, 2023 0.9100 0.9900 0.9000 0.9500 23,478 +0.05(+5.56%)
Jul 17, 2023 0.9550 0.9550 0.9000 0.9000 14,164 -0.05(-5.43%)
Jul 14, 2023 0.9003 0.9517 0.8800 0.9517 4,864 +0.03(+3.45%)
Jul 13, 2023 0.9200 0.9500 0.8800 0.9200 19,278 -0.01(-0.54%)
Jul 12, 2023 0.9500 1.000 0.9001 0.9250 12,722 -0.05(-4.83%)
Jul 11, 2023 0.8670 1.054 0.8670 0.9719 20,257 -0.07(-6.55%)
Jul 10, 2023 1.028 1.046 1.028 1.040 3,518 +0.04(+4.06%)
Jul 07, 2023 1.030 1.034 0.9994 0.9994 31,952 -0.03(-2.97%)
Jul 06, 2023 1.050 1.050 1.010 1.030 17,851 -0.02(-1.90%)
Jul 05, 2023 1.020 1.077 1.020 1.050 8,564 +0.03(+2.94%)
Jul 03, 2023 1.090 1.090 1.020 1.020 1,578 +0.00(+0.00%)
Jun 30, 2023 1.080 1.090 1.020 1.020 12,774 -0.06(-5.56%)
Jun 29, 2023 1.050 1.100 1.050 1.080 1,823 -0.02(-1.82%)
Jun 28, 2023 1.010 1.100 1.010 1.100 10,762 +0.04(+3.29%)
Jun 27, 2023 1.076 1.084 1.055 1.065 2,807 -0.04(-3.18%)
Jun 26, 2023 1.095 1.100 1.094 1.100 9,225 +0.02(+1.85%)
Jun 23, 2023 1.067 1.100 1.040 1.080 4,840 +0.04(+3.85%)
Jun 22, 2023 1.050 1.060 1.040 1.040 5,260 -0.04(-3.70%)
Jun 21, 2023 1.080 1.100 1.080 1.080 10,511 +0.03(+2.86%)
Jun 20, 2023 1.150 1.150 1.050 1.050 25,462 -0.13(-11.32%)
Jun 16, 2023 1.010 1.200 1.010 1.184 44,317 +0.18(+18.40%)
Jun 15, 2023 1.090 1.100 0.9994 1.000 51,637 -0.52(-34.21%)
May 08, 2023 1.490 1.520 1.490 1.520 25,828 +0.02(+1.33%)
May 05, 2023 1.560 1.560 1.500 1.500 4,939 -0.04(-2.44%)
May 04, 2023 1.560 1.560 1.520 1.538 23,420 -0.02(-1.44%)
May 03, 2023 1.640 1.660 1.560 1.560 15,388 -0.04(-2.50%)
May 02, 2023 1.645 1.650 1.600 1.600 30,079 -0.05(-2.97%)
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.