Other OTC - Delayed Quote USD

Carbon Streaming Corporation (OFSTF)

0.4539 +0.0239 (+5.56%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4413 0.4539 0.4200 0.4539 0.4539 15,975
Apr 25, 2024 0.4700 0.4700 0.4300 0.4300 0.4300 31,067
Apr 24, 2024 0.5100 0.5100 0.4500 0.4500 0.4500 2,661
Apr 23, 2024 0.4150 0.4750 0.4150 0.4530 0.4530 17,501
Apr 22, 2024 0.4150 0.4550 0.4150 0.4550 0.4550 2,997
Apr 19, 2024 0.4300 0.4500 0.4300 0.4400 0.4400 11,987
Apr 18, 2024 0.4302 0.4400 0.4300 0.4300 0.4300 7,688
Apr 17, 2024 0.4400 0.4400 0.4301 0.4301 0.4301 4,390
Apr 16, 2024 0.4660 0.4780 0.4300 0.4601 0.4601 6,135
Apr 15, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 1,388
Apr 12, 2024 0.4920 0.4920 0.4550 0.4610 0.4610 6,477
Apr 11, 2024 0.4400 0.4880 0.4400 0.4710 0.4710 20,870
Apr 10, 2024 0.3900 0.4800 0.3900 0.4800 0.4800 11,905
Apr 9, 2024 0.4300 0.4800 0.4300 0.4550 0.4550 18,927
Apr 8, 2024 0.5020 0.5059 0.4140 0.4300 0.4300 52,967
Apr 5, 2024 0.5160 0.5200 0.4304 0.4733 0.4733 11,218
Apr 4, 2024 0.4601 0.5300 0.4601 0.5160 0.5160 10,714
Apr 3, 2024 0.5120 0.5160 0.5120 0.5160 0.5160 8,964
Apr 2, 2024 0.5417 0.5417 0.4601 0.5000 0.5000 4,280
Apr 1, 2024 0.6000 0.6000 0.4600 0.4601 0.4601 37,893
Mar 28, 2024 0.5800 0.5800 0.5500 0.5657 0.5657 3,813
Mar 27, 2024 0.4501 0.5200 0.4300 0.5200 0.5200 68,550
Mar 26, 2024 0.5300 0.5326 0.4515 0.4601 0.4601 85,859
Mar 25, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 4,979
Mar 22, 2024 0.5252 0.5252 0.4600 0.4700 0.4700 37,798
Mar 21, 2024 0.5725 0.5750 0.4700 0.4700 0.4700 43,390
Mar 20, 2024 0.5454 0.5454 0.5454 0.5454 0.5454 -
Mar 19, 2024 0.5000 0.5454 0.5000 0.5454 0.5454 6,946
Mar 18, 2024 0.4300 0.5200 0.4300 0.5200 0.5200 22,398
Mar 15, 2024 0.5000 0.5290 0.4900 0.4900 0.4900 6,961
Mar 14, 2024 0.4893 0.5290 0.4600 0.5290 0.5290 890
Mar 13, 2024 0.5137 0.5137 0.4600 0.4600 0.4600 2,447
Mar 12, 2024 0.4500 0.5300 0.4500 0.4945 0.4945 3,764
Mar 11, 2024 0.5195 0.5195 0.4600 0.4600 0.4600 1,151
Mar 8, 2024 0.4746 0.5390 0.4500 0.5390 0.5390 4,524
Mar 7, 2024 0.4300 0.4568 0.4300 0.4400 0.4400 1,518
Mar 6, 2024 0.4569 0.4748 0.4490 0.4496 0.4496 3,028
Mar 5, 2024 0.4940 0.4940 0.4300 0.4300 0.4300 39,621
Mar 4, 2024 0.5000 0.5295 0.4680 0.5295 0.5295 24,847
Mar 1, 2024 0.5200 0.5200 0.4900 0.5090 0.5090 28,021
Feb 29, 2024 0.4600 0.5500 0.4600 0.5200 0.5200 19,980
Feb 28, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 27, 2024 0.4502 0.4600 0.4502 0.4600 0.4600 525
Feb 26, 2024 0.4500 0.5340 0.4500 0.5340 0.5340 57,614
Feb 23, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 5,561
Feb 22, 2024 0.4500 0.5000 0.3880 0.4800 0.4800 25,480
Feb 21, 2024 0.4500 0.5207 0.4400 0.4400 0.4400 25,681
Feb 20, 2024 0.4800 0.4800 0.4550 0.4700 0.4700 43,764
Feb 16, 2024 0.4024 0.4801 0.4024 0.4700 0.4700 18,582
Feb 15, 2024 0.4400 0.5200 0.4400 0.4800 0.4800 18,900
Feb 14, 2024 0.4800 0.4850 0.4400 0.4800 0.4800 11,822
Feb 13, 2024 0.3814 0.4890 0.3814 0.4890 0.4890 48,000
Feb 12, 2024 0.4730 0.5032 0.4400 0.4600 0.4600 15,844
Feb 9, 2024 0.4450 0.5299 0.4450 0.5199 0.5199 23,794
Feb 8, 2024 0.5000 0.5300 0.4500 0.5000 0.5000 103,409
Feb 7, 2024 0.5100 0.5312 0.4820 0.5300 0.5300 32,992
Feb 6, 2024 0.4800 0.5050 0.4800 0.5050 0.5050 2,025
Feb 5, 2024 0.5300 0.5800 0.5132 0.5237 0.5237 15,199
Feb 2, 2024 0.5300 0.6145 0.5300 0.6145 0.6145 29,026
Feb 1, 2024 0.5303 0.6500 0.5300 0.6066 0.6066 18,303
Jan 31, 2024 0.5426 0.6151 0.5300 0.6151 0.6151 7,592
Jan 30, 2024 0.5751 0.6151 0.5351 0.5831 0.5831 12,970
Jan 29, 2024 0.5800 0.5999 0.5300 0.5551 0.5551 10,200
Jan 26, 2024 0.5699 0.5800 0.5300 0.5800 0.5800 19,860
Jan 25, 2024 0.5500 0.6245 0.5500 0.5700 0.5700 3,297
Jan 24, 2024 0.5678 0.6145 0.5430 0.5430 0.5430 1,814
Jan 23, 2024 0.5201 0.6495 0.5201 0.6000 0.6000 4,414
Jan 22, 2024 0.6420 0.7350 0.5200 0.7350 0.7350 3,433
Jan 19, 2024 0.5501 0.6500 0.5382 0.6439 0.6439 22,501
Jan 18, 2024 0.5400 0.6450 0.5400 0.6000 0.6000 9,550
Jan 17, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 16, 2024 0.8000 0.8000 0.5400 0.6200 0.6200 6,471
Jan 12, 2024 0.6406 0.6406 0.6406 0.6406 0.6406 7,018
Jan 11, 2024 0.6000 0.6355 0.5301 0.6355 0.6355 22,904
Jan 10, 2024 0.5323 0.6600 0.5323 0.6200 0.6200 11,068
Jan 9, 2024 0.6372 0.6372 0.5501 0.6350 0.6350 2,055
Jan 8, 2024 0.6401 0.6867 0.6401 0.6500 0.6500 3,652
Jan 5, 2024 0.6401 0.6500 0.6401 0.6500 0.6500 2,690
Jan 4, 2024 0.6401 0.6401 0.6401 0.6401 0.6401 188
Jan 3, 2024 0.6400 0.6948 0.6400 0.6500 0.6500 5,044
Jan 2, 2024 0.6750 0.6898 0.6500 0.6898 0.6898 3,283
Dec 29, 2023 0.5718 0.7196 0.5718 0.6800 0.6800 86,336
Dec 28, 2023 0.7000 0.7097 0.6769 0.6800 0.6800 22,293
Dec 27, 2023 0.7000 0.7153 0.6800 0.7000 0.7000 12,575
Dec 26, 2023 0.6000 0.7230 0.6000 0.7149 0.7149 9,329
Dec 22, 2023 0.6600 0.7500 0.6600 0.6700 0.6700 11,407
Dec 21, 2023 0.8050 0.8050 0.6800 0.6900 0.6900 10,902
Dec 20, 2023 0.7325 0.7500 0.6600 0.7500 0.7500 38,724
Dec 19, 2023 0.6600 0.7050 0.6600 0.7000 0.7000 7,406
Dec 18, 2023 0.6753 0.7000 0.6500 0.6500 0.6500 19,207
Dec 15, 2023 0.6500 0.7500 0.6500 0.7050 0.7050 7,272
Dec 14, 2023 0.7000 0.7500 0.6500 0.7500 0.7500 8,999
Dec 13, 2023 0.6500 0.6700 0.6500 0.6700 0.6700 1,481
Dec 12, 2023 0.7050 0.7491 0.7050 0.7491 0.7491 1,357
Dec 11, 2023 0.6500 0.7700 0.6500 0.7200 0.7200 5,621
Dec 8, 2023 0.6600 0.7400 0.6530 0.7400 0.7400 12,439
Dec 7, 2023 0.6950 0.6950 0.6500 0.6800 0.6800 2,626
Dec 6, 2023 0.6550 0.7021 0.6550 0.6950 0.6950 4,217
Dec 5, 2023 0.7000 0.7300 0.6500 0.7000 0.7000 6,464
Dec 4, 2023 0.7100 0.7400 0.6500 0.7300 0.7300 6,273
Dec 1, 2023 0.7200 0.7700 0.6500 0.6500 0.6500 17,543
Nov 30, 2023 0.7800 0.8600 0.7200 0.7200 0.7200 6,961
Nov 29, 2023 0.7500 0.7900 0.7275 0.7275 0.7275 5,368
Nov 28, 2023 0.7700 0.8228 0.7500 0.7500 0.7500 27,757
Nov 27, 2023 0.7700 0.8140 0.7700 0.8140 0.8140 15,394
Nov 24, 2023 0.7800 0.7800 0.7500 0.7600 0.7600 6,403
Nov 22, 2023 0.7100 0.7800 0.7100 0.7800 0.7800 1,310
Nov 21, 2023 0.7100 0.7550 0.7100 0.7200 0.7200 29,278
Nov 20, 2023 0.7800 0.7800 0.6900 0.7100 0.7100 7,015
Nov 17, 2023 0.6570 0.7350 0.6570 0.7350 0.7350 1,281
Nov 16, 2023 0.7650 0.7650 0.6500 0.7350 0.7350 17,292
Nov 15, 2023 0.6900 0.8000 0.6700 0.7100 0.7100 37,829
Nov 14, 2023 0.5800 0.6700 0.5800 0.6600 0.6600 7,849
Nov 13, 2023 0.6550 0.6600 0.6300 0.6473 0.6473 1,980
Nov 10, 2023 0.6995 0.6995 0.6150 0.6753 0.6753 7,699
Nov 9, 2023 0.7095 0.7095 0.6498 0.6500 0.6500 5,490
Nov 8, 2023 0.6300 0.7000 0.5350 0.6400 0.6400 19,304
Nov 7, 2023 0.5350 0.6610 0.5350 0.6590 0.6590 6,816
Nov 6, 2023 0.6110 0.7000 0.6110 0.6630 0.6630 1,104
Nov 3, 2023 0.6700 0.7400 0.6350 0.7080 0.7080 20,632
Nov 2, 2023 0.5967 0.6771 0.5967 0.6025 0.6025 4,838
Nov 1, 2023 0.5970 0.6750 0.5800 0.6100 0.6100 6,150
Oct 31, 2023 0.6300 0.6525 0.5350 0.6200 0.6200 8,844
Oct 30, 2023 0.6300 0.6650 0.6300 0.6300 0.6300 5,993
Oct 27, 2023 0.6580 0.6650 0.6580 0.6600 0.6600 1,698
Oct 26, 2023 0.5350 0.6660 0.5350 0.6480 0.6480 19,894
Oct 25, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 2,188
Oct 24, 2023 0.5700 0.6555 0.5700 0.6555 0.6555 19,439
Oct 23, 2023 0.5820 0.7000 0.5400 0.5400 0.5400 15,879
Oct 20, 2023 0.5915 0.5999 0.5678 0.5999 0.5999 1,225
Oct 19, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 11,345
Oct 18, 2023 0.6170 0.6170 0.6170 0.6170 0.6170 3,080
Oct 17, 2023 0.8459 0.8459 0.6222 0.6500 0.6500 3,689
Oct 16, 2023 0.8466 0.8466 0.6125 0.6125 0.6125 2,069
Oct 13, 2023 0.6222 0.7000 0.6057 0.7000 0.7000 12,129
Oct 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 135
Oct 11, 2023 0.6238 0.6469 0.5777 0.6000 0.6000 7,283
Oct 10, 2023 0.5777 0.6700 0.5777 0.6700 0.6700 4,100
Oct 9, 2023 0.6391 0.6700 0.6391 0.6700 0.6700 2,487
Oct 6, 2023 0.7000 0.7000 0.6035 0.6035 0.6035 4,231
Oct 5, 2023 0.6000 0.6650 0.5899 0.6650 0.6650 11,309
Oct 4, 2023 0.5959 0.6600 0.5849 0.6450 0.6450 28,607
Oct 3, 2023 0.6900 0.7010 0.6000 0.6000 0.6000 41,315
Oct 2, 2023 0.6800 0.6949 0.6800 0.6900 0.6900 11,587
Sep 29, 2023 0.7100 0.7753 0.7006 0.7006 0.7006 4,327
Sep 28, 2023 0.7411 0.7654 0.7035 0.7035 0.7035 24,193
Sep 27, 2023 0.7700 0.8500 0.7255 0.8500 0.8500 13,963
Sep 26, 2023 0.7530 0.8200 0.7500 0.7800 0.7800 17,607
Sep 25, 2023 0.6300 0.7540 0.6300 0.7540 0.7540 13,230
Sep 22, 2023 0.7400 0.7950 0.7345 0.7543 0.7543 19,475
Sep 21, 2023 0.7500 0.7900 0.7400 0.7699 0.7699 10,502
Sep 20, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 5,439
Sep 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 25,812
Sep 18, 2023 0.8800 0.8800 0.7648 0.7700 0.7700 2,715
Sep 15, 2023 0.8174 0.8225 0.7650 0.7650 0.7650 17,621
Sep 14, 2023 0.8678 0.8678 0.8185 0.8185 0.8185 8,075
Sep 13, 2023 0.7998 0.8520 0.7650 0.8110 0.8110 5,619
Sep 12, 2023 0.7600 0.8300 0.7600 0.8300 0.8300 13,660
Sep 11, 2023 0.8460 0.8500 0.8200 0.8500 0.8500 9,726
Sep 8, 2023 0.8600 0.8700 0.8378 0.8378 0.8378 7,618
Sep 7, 2023 0.8650 0.8650 0.8500 0.8500 0.8500 2,569
Sep 6, 2023 0.8500 0.8700 0.8500 0.8700 0.8700 2,104
Sep 5, 2023 0.7651 0.8800 0.7651 0.8800 0.8800 34,215
Sep 1, 2023 0.8500 0.8800 0.8500 0.8725 0.8725 3,734
Aug 31, 2023 0.8800 0.8800 0.8400 0.8400 0.8400 23,940
Aug 30, 2023 0.8689 0.8900 0.8600 0.8800 0.8800 3,431
Aug 29, 2023 0.8957 0.8957 0.8600 0.8600 0.8600 21,465
Aug 28, 2023 0.8760 0.8957 0.8700 0.8957 0.8957 1,605
Aug 25, 2023 0.8781 0.8781 0.8781 0.8781 0.8781 219
Aug 24, 2023 0.8800 0.8800 0.8500 0.8600 0.8600 34,980
Aug 23, 2023 0.8400 0.8900 0.8400 0.8900 0.8900 3,280
Aug 22, 2023 0.9000 0.9000 0.8750 0.8750 0.8750 1,283
Aug 21, 2023 0.8640 0.9500 0.8640 0.8925 0.8925 10,600
Aug 18, 2023 0.8950 0.8950 0.8500 0.8950 0.8950 11,615
Aug 17, 2023 0.9185 0.9185 0.8600 0.8778 0.8778 86,641
Aug 16, 2023 0.8500 0.9500 0.8500 0.9500 0.9500 3,553
Aug 15, 2023 0.9400 0.9700 0.8847 0.8960 0.8960 14,325
Aug 14, 2023 0.9250 0.9300 0.9000 0.9100 0.9100 3,983
Aug 11, 2023 0.9125 0.9250 0.9125 0.9250 0.9250 765
Aug 10, 2023 0.9000 0.9300 0.9000 0.9150 0.9150 4,080
Aug 9, 2023 0.8501 0.9250 0.8501 0.9250 0.9250 6,391
Aug 8, 2023 0.9249 0.9249 0.9025 0.9025 0.9025 2,637
Aug 7, 2023 0.9100 0.9500 0.9016 0.9176 0.9176 11,178
Aug 4, 2023 0.9550 1.0000 0.9100 0.9100 0.9100 20,421
Aug 3, 2023 0.9000 1.0000 0.9000 0.9898 0.9898 11,130
Aug 2, 2023 0.9400 0.9700 0.9400 0.9700 0.9700 17,365
Aug 1, 2023 0.9426 0.9900 0.9300 0.9500 0.9500 30,237
Jul 31, 2023 0.9137 0.9500 0.9136 0.9333 0.9333 12,201
Jul 28, 2023 0.8850 0.9520 0.8850 0.9200 0.9200 13,573
Jul 27, 2023 0.9432 0.9500 0.8800 0.9175 0.9175 2,910
Jul 26, 2023 0.9300 0.9667 0.9300 0.9400 0.9400 9,812
Jul 25, 2023 0.9191 0.9400 0.9143 0.9400 0.9400 2,701
Jul 24, 2023 0.8800 0.9545 0.8800 0.9545 0.9545 20,248
Jul 21, 2023 0.9250 0.9250 0.9143 0.9143 0.9143 17,668
Jul 20, 2023 0.8990 0.9027 0.8800 0.9027 0.9027 12,631
Jul 19, 2023 0.9900 0.9900 0.8800 0.9000 0.9000 39,349
Jul 18, 2023 0.9100 0.9900 0.9000 0.9500 0.9500 23,478
Jul 17, 2023 0.9550 0.9550 0.9000 0.9000 0.9000 14,164
Jul 14, 2023 0.9003 0.9517 0.8800 0.9517 0.9517 4,864
Jul 13, 2023 0.9200 0.9500 0.8800 0.9200 0.9200 19,278
Jul 12, 2023 0.9500 1.0000 0.9001 0.9250 0.9250 12,722
Jul 11, 2023 0.8670 1.0538 0.8670 0.9719 0.9719 20,257
Jul 10, 2023 1.0280 1.0460 1.0280 1.0400 1.0400 3,518
Jul 7, 2023 1.0300 1.0340 0.9994 0.9994 0.9994 31,952
Jul 6, 2023 1.0500 1.0500 1.0100 1.0300 1.0300 17,851
Jul 5, 2023 1.0200 1.0775 1.0200 1.0500 1.0500 8,564
Jul 3, 2023 1.0900 1.0900 1.0200 1.0200 1.0200 1,578
Jun 30, 2023 1.0800 1.0900 1.0200 1.0200 1.0200 12,774
Jun 29, 2023 1.0500 1.1000 1.0500 1.0800 1.0800 1,823
Jun 28, 2023 1.0100 1.1000 1.0100 1.1000 1.1000 10,760
Jun 27, 2023 1.0760 1.0840 1.0550 1.0650 1.0650 2,807
Jun 26, 2023 1.0950 1.1000 1.0940 1.1000 1.1000 9,225
Jun 23, 2023 1.0670 1.1000 1.0400 1.0800 1.0800 4,840
Jun 22, 2023 1.0500 1.0600 1.0400 1.0400 1.0400 5,260
Jun 21, 2023 1.0800 1.1000 1.0800 1.0800 1.0800 10,511
Jun 20, 2023 1.1000 1.1500 1.0500 1.0500 1.0500 25,462
Jun 16, 2023 1.0100 1.2000 1.0100 1.1840 1.1840 44,317
Jun 15, 2023 1.0900 1.1000 0.9994 1.0000 1.0000 51,637
Jun 14, 2023 1.0800 1.0900 1.0500 1.0700 1.0700 31,630
Jun 13, 2023 1.2540 1.2540 1.0900 1.1500 1.1500 25,804
Jun 12, 2023 1.2800 1.2800 1.2000 1.2300 1.2300 43,683
Jun 9, 2023 1.3150 1.3150 1.2700 1.2785 1.2785 23,725
Jun 8, 2023 1.3500 1.3597 1.2900 1.3275 1.3275 17,572
Jun 7, 2023 1.2000 1.4200 1.2000 1.3500 1.3500 12,220
Jun 6, 2023 1.3700 1.4000 1.3700 1.3700 1.3700 1,264
Jun 5, 2023 1.4000 1.4000 1.3900 1.3900 1.3900 1,319
Jun 2, 2023 1.3780 1.4200 1.3300 1.4000 1.4000 17,060
Jun 1, 2023 1.3980 1.4100 1.3600 1.3900 1.3900 12,628
May 31, 2023 1.4400 1.4800 1.3600 1.4500 1.4500 19,880
May 30, 2023 1.3600 1.4300 1.3500 1.4000 1.4000 18,185
May 26, 2023 1.3800 1.3900 1.3600 1.3720 1.3720 5,184
May 25, 2023 1.3600 1.3700 1.3300 1.3700 1.3700 8,151
May 24, 2023 1.4100 1.4100 1.3600 1.3600 1.3600 1,880
May 23, 2023 1.5000 1.5000 1.4000 1.4000 1.4000 2,384
May 22, 2023 1.5000 1.5000 1.4500 1.4500 1.4500 8,277
May 19, 2023 1.3600 1.5000 1.3600 1.4400 1.4400 9,058
May 18, 2023 1.3500 1.4800 1.3500 1.4800 1.4800 3,751
May 17, 2023 1.2100 1.4900 1.2100 1.4900 1.4900 6,361
May 16, 2023 1.4300 1.5000 1.3300 1.3900 1.3900 25,653
May 15, 2023 1.4100 1.5000 1.4100 1.4200 1.4200 7,157
May 12, 2023 1.4300 1.5000 1.4080 1.4500 1.4500 5,714
May 11, 2023 1.4688 1.5000 1.4500 1.4640 1.4640 4,004
May 10, 2023 1.4600 1.5050 1.4500 1.5000 1.5000 10,013
May 9, 2023 1.5000 1.5400 1.4500 1.5400 1.5400 10,134
May 8, 2023 1.4900 1.5200 1.4900 1.5200 1.5200 25,828
May 5, 2023 1.5600 1.5600 1.5000 1.5000 1.5000 4,939
May 4, 2023 1.5600 1.5600 1.5200 1.5375 1.5375 23,420
May 3, 2023 1.6400 1.6600 1.5600 1.5600 1.5600 15,388
May 2, 2023 1.6450 1.6500 1.6000 1.6000 1.6000 30,079
May 1, 2023 1.6600 1.6600 1.6400 1.6490 1.6490 14,112
Apr 28, 2023 1.6600 1.6800 1.6600 1.6750 1.6750 4,154
Apr 27, 2023 1.6800 1.7000 1.6800 1.6900 1.6900 8,289

Related Tickers

TEKCF Tekcapital plc
0.0920
0.00%
 
I8CK.HM independent capital AG
0.6500
0.00%
 
IOOFF Insignia Financial Ltd.
1.3000
0.00%
 
ZTMUF Zimtu Capital Corp.
0.0384
0.00%
 
JFHHF Jupiter Fund Management Plc
1.1300
0.00%
 
SORHF Strategic Elements Ltd
0.2600
0.00%
 
BIT.NZ Bankers Ord
2.3200
0.00%
 
5GG.DU Consulting Team Holding Aktiengesellschaft
1.7000
0.00%
 
MONTF Montfort Capital Corp.
0.1004
0.00%
 
DVVDF Dividend Select 15 Corp.
4.4679
0.00%