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

Carbon Streaming Corp (OP: OFSTF )

0.3570 -0.0381 (-9.64%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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 (%)
May 31, 2022 3.270 3.630 3.192 3.555 34,078 +0.41(+12.86%)
May 27, 2022 3.250 3.250 3.150 3.150 26,113 -0.03(-0.94%)
May 26, 2022 3.035 3.230 3.035 3.180 20,774 +0.13(+4.26%)
May 25, 2022 3.250 3.250 2.730 3.050 65,367 -0.16(-4.98%)
May 24, 2022 3.130 3.340 3.040 3.210 43,658 -0.02(-0.47%)
May 23, 2022 3.250 3.255 3.200 3.225 48,701 -0.02(-0.46%)
May 20, 2022 3.490 3.490 3.010 3.240 47,329 -0.20(-5.77%)
May 19, 2022 3.590 3.720 3.230 3.438 42,370 -0.12(-3.42%)
May 18, 2022 3.570 3.736 3.510 3.560 12,894 -0.13(-3.52%)
May 17, 2022 3.730 3.780 3.650 3.690 12,852 +0.04(+1.10%)
May 16, 2022 3.912 3.950 3.610 3.650 29,926 -0.24(-6.17%)
May 13, 2022 3.739 3.930 3.540 3.890 14,427 +0.07(+1.83%)
May 12, 2022 3.700 3.925 3.500 3.820 24,260 +0.14(+3.80%)
May 11, 2022 4.236 4.252 3.650 3.680 30,302 -0.58(-13.62%)
May 10, 2022 4.000 4.490 3.610 4.260 18,580 +0.02(+0.47%)
May 09, 2022 3.710 4.390 3.640 4.240 92,305 +0.34(+8.72%)
May 06, 2022 4.370 4.370 3.710 3.900 60,335 -0.15(-3.82%)
May 05, 2022 3.782 4.055 3.650 4.055 55,888 +0.27(+7.28%)
May 04, 2022 4.170 4.170 3.410 3.780 125,976 -0.40(-9.57%)
May 03, 2022 4.240 4.320 4.170 4.180 16,663 -0.16(-3.69%)
May 02, 2022 4.520 4.620 4.320 4.340 17,706 -0.29(-6.16%)
Apr 29, 2022 4.720 4.750 4.280 4.625 52,648 +0.33(+7.56%)
Apr 28, 2022 4.740 4.740 4.000 4.300 105,149 -0.30(-6.52%)
Apr 27, 2022 4.894 4.935 4.600 4.600 25,265 -0.23(-4.71%)
Apr 26, 2022 5.250 5.250 4.827 4.827 31,458 -0.19(-3.84%)
Apr 25, 2022 5.200 5.400 4.950 5.020 42,288 -0.21(-4.02%)
Apr 22, 2022 5.000 5.250 4.970 5.230 37,143 +0.22(+4.39%)
Apr 21, 2022 5.100 5.274 5.000 5.010 37,841 -0.15(-2.91%)
Apr 20, 2022 5.300 5.431 5.160 5.160 31,768 -0.10(-1.90%)
Apr 19, 2022 5.400 5.560 5.150 5.260 42,071 -0.20(-3.66%)
Apr 18, 2022 5.550 5.660 5.450 5.460 35,695 -0.20(-3.45%)
Apr 14, 2022 5.780 5.920 5.550 5.655 21,036 -0.14(-2.46%)
Apr 13, 2022 5.500 5.830 5.500 5.798 47,261 +0.37(+6.74%)
Apr 12, 2022 6.980 6.980 5.226 5.431 81,855 -0.43(-7.32%)
Apr 11, 2022 6.400 6.400 5.800 5.860 81,437 -0.56(-8.72%)
Apr 08, 2022 6.830 6.830 6.420 6.420 50,741 -0.16(-2.43%)
Apr 07, 2022 7.120 7.120 6.250 6.580 79,482 -0.54(-7.58%)
Apr 06, 2022 7.100 7.170 6.890 7.120 21,965 +0.12(+1.71%)
Apr 05, 2022 7.115 7.200 7.000 7.000 16,406 -0.04(-0.62%)
Apr 04, 2022 7.100 7.240 7.000 7.043 25,718 -0.01(-0.09%)
Apr 01, 2022 7.115 7.155 7.050 7.050 9,183 -0.05(-0.70%)
Mar 31, 2022 7.000 7.210 6.950 7.100 24,225 -0.04(-0.60%)
Mar 30, 2022 8.390 8.390 7.080 7.143 25,867 -0.28(-3.80%)
Mar 29, 2022 7.000 7.438 6.900 7.425 24,734 +0.42(+6.07%)
Mar 28, 2022 6.850 7.010 6.850 7.000 19,818 +0.05(+0.72%)
Mar 25, 2022 7.000 7.180 6.800 6.950 25,421 -0.08(-1.14%)
Mar 24, 2022 7.000 7.130 6.650 7.030 31,640 -0.09(-1.27%)
Mar 23, 2022 8.030 8.030 7.000 7.120 12,266 -0.03(-0.42%)
Mar 22, 2022 7.300 7.380 7.120 7.150 15,628 -0.05(-0.69%)
Mar 21, 2022 8.470 8.470 7.200 7.200 20,113 -0.11(-1.50%)
Mar 18, 2022 7.150 7.680 7.000 7.310 18,892 +0.24(+3.39%)
Mar 17, 2022 7.030 7.130 6.950 7.070 82,676 +0.07(+1.00%)
Mar 16, 2022 6.921 7.140 6.789 7.000 24,696 +0.00(+0.00%)
Mar 15, 2022 7.250 7.250 6.920 7.000 13,606 +0.04(+0.57%)
Mar 14, 2022 7.180 7.350 6.950 6.960 43,937 -0.28(-3.87%)
Mar 11, 2022 6.931 7.450 6.931 7.240 18,705 +0.19(+2.70%)
Mar 10, 2022 7.110 7.400 6.915 7.050 8,223 -0.15(-2.08%)
Mar 09, 2022 7.117 7.296 6.932 7.200 22,559 +0.29(+4.20%)
Mar 08, 2022 6.940 7.000 6.605 6.910 64,359 +0.12(+1.84%)
Mar 07, 2022 7.870 7.870 6.750 6.785 142,856 -0.86(-11.30%)
Mar 04, 2022 7.758 7.800 7.500 7.650 30,263 -0.15(-1.88%)
Mar 03, 2022 7.470 7.970 7.250 7.796 38,396 +0.57(+7.84%)
Mar 02, 2022 7.540 7.600 7.230 7.230 51,083 -0.22(-2.95%)
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.