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

Carbon Streaming Corp (OP: OFSTF )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 2:41 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 0.5632 0.5800 0.5500 0.5600 37,778 -0.02(-4.27%)
Aug 13, 2024 0.5752 0.6300 0.5700 0.5850 47,505 -0.04(-6.22%)
Aug 12, 2024 0.5719 0.6622 0.5719 0.6238 10,220 -0.06(-9.44%)
Aug 09, 2024 0.6888 0.6888 0.6888 0.6888 300 +0.09(+14.80%)
Aug 08, 2024 0.6444 0.6444 0.6000 0.6000 4,511 -0.06(-9.09%)
Aug 07, 2024 0.6560 0.6800 0.6560 0.6600 78,045 +0.06(+10.00%)
Aug 06, 2024 0.5800 0.6000 0.5800 0.6000 13,087 +0.00(+0.00%)
Aug 05, 2024 0.5850 0.6000 0.5701 0.6000 13,362 -0.02(-3.23%)
Aug 02, 2024 0.6000 0.6500 0.6000 0.6200 12,630 -0.01(-1.87%)
Jul 31, 2024 0.6318 64 +0.01(+1.90%)
Jul 30, 2024 0.6000 0.6621 0.6000 0.6200 2,424 +0.02(+3.33%)
Jul 29, 2024 0.6000 0.6000 0.6000 0.6000 2,976 -0.01(-1.64%)
Jul 26, 2024 0.6700 0.6700 0.6100 0.6100 21,065 -0.08(-11.89%)
Jul 25, 2024 0.6600 0.6923 0.6600 0.6923 8,099 +0.04(+6.51%)
Jul 24, 2024 0.6500 0.6500 0.6500 0.6500 3,020 +0.00(+0.00%)
Jul 23, 2024 0.6953 0.6953 0.6500 0.6500 1,205 -0.01(-1.52%)
Jul 22, 2024 0.6777 0.6777 0.6600 0.6600 8,768 -0.01(-1.89%)
Jul 19, 2024 0.6500 0.6727 0.6500 0.6727 5,800 +0.02(+3.49%)
Jul 18, 2024 0.6953 0.6953 0.6500 0.6500 6,129 -0.02(-2.99%)
Jul 17, 2024 0.6700 0.6700 0.6700 0.6700 1,015 -0.00(-0.39%)
Jul 16, 2024 0.6700 0.6953 0.6700 0.6726 17,100 -0.02(-3.26%)
Jul 12, 2024 0.6953 34 +0.07(+10.37%)
Jul 11, 2024 0.6113 0.6600 0.6100 0.6300 11,435 +0.01(+1.61%)
Jul 10, 2024 0.6450 0.6450 0.6100 0.6200 2,645 -0.01(-1.20%)
Jul 09, 2024 0.6000 0.6275 0.6000 0.6275 1,025 +0.02(+2.87%)
Jul 08, 2024 0.6183 0.6249 0.6100 0.6100 110,542 +0.00(+0.00%)
Jul 05, 2024 0.6799 0.6799 0.6100 0.6100 31,992 -0.04(-6.15%)
Jul 03, 2024 0.6799 0.6799 0.6500 0.6500 4,903 +0.01(+0.78%)
Jul 02, 2024 0.6696 0.6729 0.6100 0.6450 11,246 -0.00(-0.34%)
Jun 28, 2024 0.6472 1 -0.04(-6.20%)
Jun 27, 2024 0.7000 0.7000 0.6900 0.6900 16,969 -0.03(-3.50%)
Jun 26, 2024 0.6900 0.7700 0.6900 0.7150 1,238 -0.03(-3.38%)
Jun 25, 2024 0.7528 0.7700 0.7400 0.7400 4,494 +0.00(+0.00%)
Jun 24, 2024 0.7200 0.7700 0.7100 0.7400 15,100 -0.03(-3.90%)
Jun 21, 2024 0.7250 0.7700 0.7250 0.7700 18,837 +0.02(+2.67%)
Jun 20, 2024 0.7500 0.7500 0.7200 0.7500 8,735 +0.02(+3.19%)
Jun 18, 2024 0.7100 0.7500 0.7100 0.7268 6,609 -0.01(-0.82%)
Jun 17, 2024 0.7500 0.7697 0.7235 0.7328 18,660 -0.02(-2.29%)
Jun 14, 2024 0.7674 0.7674 0.7500 0.7500 66,580 +0.00(+0.00%)
Jun 13, 2024 0.7626 0.7800 0.7500 0.7500 13,608 -0.01(-1.67%)
Jun 12, 2024 0.7500 0.7786 0.7500 0.7627 43,251 +0.01(+1.69%)
Jun 11, 2024 0.7300 0.8510 0.7300 0.7500 175,103 -0.00(-0.20%)
Jun 10, 2024 0.7476 0.7800 0.7302 0.7515 21,369 -0.01(-1.79%)
Jun 07, 2024 0.7400 0.7800 0.7400 0.7652 93,005 +0.02(+3.35%)
Jun 06, 2024 0.7455 0.7799 0.7100 0.7404 68,650 +0.04(+5.77%)
Jun 05, 2024 0.7455 0.7455 0.6701 0.7000 76,097 -0.01(-1.41%)
Jun 04, 2024 0.6701 0.7292 0.6700 0.7100 228,650 +0.02(+2.90%)
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.