Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Streaming Corp (OP: OFSTF )

0.3654 +0.0154 (+4.40%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2023 0.9500 0.9900 0.9300 0.9500 30,237 +0.02(+1.79%)
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%)
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.