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

Carbon Streaming Corp (OP: OFSTF )

0.3120 -0.0080 (-2.50%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4000 0.4000 0.3025 0.3120 136,953 -0.01(-2.50%)
Nov 21, 2024 0.3207 0.3207 0.2958 0.3200 1,329 +0.01(+3.23%)
Nov 20, 2024 0.3100 0.3210 0.3000 0.3100 30,459 -0.01(-3.13%)
Nov 19, 2024 0.3200 0.3200 0.2800 0.3200 7,421 +0.02(+7.56%)
Nov 18, 2024 0.3175 0.3200 0.2800 0.2975 2,330 -0.03(-9.85%)
Nov 15, 2024 0.3311 0.3400 0.3000 0.3300 20,056 +0.03(+10.00%)
Nov 14, 2024 0.3360 0.3360 0.3000 0.3000 620 -0.01(-4.46%)
Nov 13, 2024 0.3400 0.3400 0.3000 0.3140 43,805 -0.02(-4.85%)
Nov 12, 2024 0.3323 0.3323 0.2800 0.3300 28,911 +0.01(+3.13%)
Nov 11, 2024 0.3200 0.3450 0.3200 0.3200 60,452 +0.00(+0.00%)
Nov 08, 2024 0.3450 0.3450 0.3200 0.3200 11,906 -0.03(-8.23%)
Nov 07, 2024 0.3560 0.3560 0.3300 0.3487 10,566 -0.00(-0.37%)
Nov 06, 2024 0.3260 0.3600 0.3200 0.3500 2,490 -0.01(-1.41%)
Nov 05, 2024 0.3250 0.3550 0.3250 0.3550 4,150 +0.03(+8.40%)
Nov 04, 2024 0.3290 0.3429 0.3250 0.3275 6,060 +0.00(+0.77%)
Nov 01, 2024 0.3550 0.3550 0.3250 0.3250 7,100 -0.03(-8.45%)
Oct 31, 2024 0.3250 0.3550 0.3250 0.3550 722 +0.03(+9.23%)
Oct 30, 2024 0.3640 0.3640 0.3250 0.3250 6,322 -0.01(-1.52%)
Oct 29, 2024 0.3200 0.3300 0.3200 0.3300 4,210 +0.00(+0.00%)
Oct 28, 2024 0.3440 0.3500 0.3300 0.3300 15,067 -0.02(-5.71%)
Oct 25, 2024 0.3700 0.3700 0.3400 0.3500 48,872 -0.02(-5.41%)
Oct 24, 2024 0.3700 0.3700 0.3500 0.3700 7,075 +0.02(+5.71%)
Oct 23, 2024 0.3310 0.3552 0.3300 0.3500 98,296 -0.01(-2.78%)
Oct 22, 2024 0.3701 0.3900 0.3600 0.3600 15,814 -0.03(-7.83%)
Oct 21, 2024 0.3706 0.3906 0.3700 0.3906 1,890 +0.02(+5.40%)
Oct 18, 2024 0.3798 0.3798 0.3706 0.3706 2,185 -0.03(-6.77%)
Oct 17, 2024 0.3607 0.3975 0.3317 0.3975 123,104 +0.03(+8.90%)
Oct 16, 2024 0.3700 0.3700 0.3350 0.3650 13,277 -0.01(-1.88%)
Oct 15, 2024 0.3790 0.3790 0.3600 0.3720 12,704 -0.01(-1.95%)
Oct 14, 2024 0.3700 0.3800 0.3600 0.3794 8,660 +0.01(+2.54%)
Oct 11, 2024 0.3600 0.3780 0.3600 0.3700 19,257 -0.01(-2.66%)
Oct 10, 2024 0.3600 0.3899 0.3600 0.3801 49,725 +0.00(+0.03%)
Oct 09, 2024 0.4399 0.4399 0.3800 0.3800 22,446 +0.00(+0.00%)
Oct 08, 2024 0.3900 0.4100 0.3800 0.3800 22,076 -0.03(-8.43%)
Oct 07, 2024 0.4000 0.4400 0.3915 0.4150 11,807 -0.01(-1.19%)
Oct 04, 2024 0.4200 0.4200 0.4000 0.4200 6,900 +0.02(+5.00%)
Oct 03, 2024 0.4000 0.4200 0.4000 0.4000 7,800 -0.02(-4.76%)
Oct 02, 2024 0.3870 0.4200 0.3870 0.4200 23,627 -0.01(-1.41%)
Oct 01, 2024 0.4180 0.4260 0.4180 0.4260 900 +0.03(+6.50%)
Sep 30, 2024 0.4499 0.4499 0.4000 0.4000 4,225 +0.00(+0.00%)
Sep 27, 2024 0.4170 0.4250 0.4000 0.4000 5,342 +0.00(+0.00%)
Sep 26, 2024 0.4400 0.4498 0.4000 0.4000 20,805 -0.02(-5.88%)
Sep 24, 2024 0.4250 0 +0.02(+6.25%)
Sep 23, 2024 0.4200 0.4499 0.4000 0.4000 26,030 -0.02(-4.76%)
Sep 20, 2024 0.4500 0.4500 0.4200 0.4200 2,410 -0.03(-6.67%)
Sep 19, 2024 0.4200 0.4500 0.4200 0.4500 2,211 +0.03(+6.18%)
Sep 18, 2024 0.4238 0.4238 0.4238 0.4238 357 -0.02(-3.97%)
Sep 17, 2024 0.4200 0.4413 0.4200 0.4413 11,597 -0.01(-3.01%)
Sep 16, 2024 0.4350 0.4600 0.4250 0.4550 10,174 -0.02(-4.35%)
Sep 13, 2024 0.4400 0.4757 0.4400 0.4757 4,159 +0.03(+7.45%)
Sep 12, 2024 0.4683 0.4757 0.4366 0.4427 5,125 -0.01(-1.62%)
Sep 11, 2024 0.4500 0.4508 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 10, 2024 0.4145 0.4500 0.4145 0.4500 3,125 +0.01(+1.17%)
Sep 09, 2024 0.4057 0.5231 0.4057 0.4448 4,585 -0.01(-1.16%)
Sep 06, 2024 0.4500 0.4620 0.4250 0.4500 36,884 +0.01(+2.74%)
Sep 05, 2024 0.4508 0.4508 0.4380 0.4380 2,225 -0.03(-5.99%)
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.