Advertisement
Advertisement
U.S. Markets open in 1 hr 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Carbon Streaming Corporation (OFSTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.5400-0.1600 (-4.32%)
At close: 03:40PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20223.90003.90003.44003.54003.540010,732
Aug 17, 20223.87513.87513.51003.70003.700032,727
Aug 16, 20224.04554.10003.80003.80003.800015,840
Aug 15, 20223.74003.90503.70003.90503.905019,862
Aug 12, 20223.97003.97003.70003.82003.820044,376
Aug 11, 20223.75003.75003.39003.50003.500066,939
Aug 10, 20223.18443.59003.18443.51503.515079,016
Aug 09, 20222.74663.71002.74003.05003.050021,669
Aug 08, 20222.57002.78002.40002.76002.760021,450
Aug 05, 20222.74002.74002.50002.57002.570027,271
Aug 04, 20222.71002.72662.51002.61002.610023,979
Aug 03, 20222.79152.79152.64002.74002.740013,160
Aug 02, 20222.77002.77002.60002.71002.710018,028
Aug 01, 20222.50002.62002.50002.62002.62006,115
Jul 29, 20222.61002.74002.61002.64002.640012,669
Jul 28, 20222.40002.68002.40002.61002.610010,754
Jul 27, 20222.52002.70002.52002.68992.68999,745
Jul 26, 20222.53002.59002.51002.59002.59005,531
Jul 25, 20222.51002.65002.51002.59002.59008,476
Jul 22, 20222.67002.75002.50002.67002.67009,759
Jul 21, 20222.45002.67002.45002.67002.670010,808
Jul 20, 20222.44002.56002.43002.56002.560022,641
Jul 19, 20222.50002.50002.20002.43002.43004,782
Jul 18, 20222.28002.33002.21002.21002.210010,627
Jul 15, 20222.44002.44002.28002.28002.28006,266
Jul 14, 20222.05402.40001.98002.34702.347044,731
Jul 13, 20222.58002.58001.98002.27002.270013,899
Jul 12, 20222.10002.27501.95002.05002.050044,460
Jul 11, 20222.20002.40002.17002.19502.195033,800
Jul 08, 20222.36002.40002.30002.30002.300013,087
Jul 07, 20222.29002.48002.29002.31002.310016,527
Jul 06, 20222.44002.48002.40002.43002.43001,403
Jul 05, 20222.52482.54502.40002.40002.4000294,407
Jul 01, 20222.45002.54002.45002.50002.500038,021
Jun 30, 20222.80002.80002.51002.57002.570031,010
Jun 29, 20222.65002.70002.65002.70002.700018,123
Jun 28, 20222.77502.77502.67002.67002.67009,504
Jun 27, 20222.85002.85002.67002.70002.700018,686
Jun 24, 20222.75002.85002.72002.73302.733022,783
Jun 23, 20222.81352.85002.64502.77002.770035,934
Jun 22, 20222.70002.95002.70002.78502.785013,909
Jun 21, 20222.74502.92502.59002.89002.890026,324
Jun 17, 20222.61002.70002.50002.69002.690053,906
Jun 16, 20222.86002.88002.60002.65002.650066,285
Jun 15, 20223.00003.03712.82002.98002.980022,263
Jun 14, 20222.71052.98262.69002.98262.982634,690
Jun 13, 20223.05003.13502.69002.71002.710049,243
Jun 10, 20222.80002.90002.60002.81002.810040,602
Jun 09, 20222.84002.84002.66002.73002.7300103,045
Jun 08, 20223.05003.20002.76002.76002.760083,104
Jun 07, 20223.18003.30003.04003.07503.075017,980
Jun 06, 20223.33003.42803.18003.18003.180014,734
Jun 03, 20223.40003.40003.26003.30003.300011,872
Jun 02, 20223.44003.44003.30003.33003.330021,123
Jun 01, 20224.00004.00003.38003.38003.380042,472
May 31, 20223.22863.63003.19203.55503.555034,078
May 27, 20223.25003.25003.15003.15003.150026,113
May 26, 20223.03463.23003.03463.18003.180020,774
May 25, 20223.25003.25002.73003.05003.050065,367
May 24, 20223.13003.34003.04003.21003.210043,658
May 23, 20223.25003.25503.20003.22503.225048,701
May 20, 20223.49003.49003.01003.24003.240047,329
May 19, 20223.59003.72003.23003.43833.438342,370
May 18, 20223.57003.73603.51003.56003.560012,894
May 17, 20223.66003.78003.65003.69003.690012,852
May 16, 20223.91183.95003.61003.65003.650029,926
May 13, 20223.73943.93003.54003.89003.890014,427
May 12, 20223.70003.92503.50003.82003.820024,260
May 11, 20224.23624.25153.65003.68003.680030,302
May 10, 20224.00004.49003.61004.26004.260018,580
May 09, 20223.71004.39003.64004.24004.240092,305
May 06, 20224.37004.37003.71003.90003.900060,335
May 05, 20223.78194.05503.65004.05504.055055,888
May 04, 20224.17004.17003.41003.78003.7800125,976
May 03, 20224.32004.32004.17004.18004.180016,663
May 02, 20224.62004.62004.32004.34004.340017,706
Apr 29, 20224.72004.75004.28004.62504.625052,648
Apr 28, 20224.74004.74004.00004.30004.3000105,149
Apr 27, 20224.89414.93504.60004.60004.600025,265
Apr 26, 20225.25005.25004.82734.82734.827331,458
Apr 25, 20225.20005.40004.95005.02005.020042,288
Apr 22, 20225.00005.25004.97005.23005.230037,143
Apr 21, 20225.10005.27405.00005.01005.010037,841
Apr 20, 20225.30005.43075.16005.16005.160031,768
Apr 19, 20225.40005.56005.15005.26005.260042,071
Apr 18, 20225.55005.66005.45005.46005.460035,695
Apr 14, 20225.78005.91995.55005.65505.655021,036
Apr 13, 20225.50005.83005.50005.79755.797547,261
Apr 12, 20226.98006.98005.22625.43125.431281,855
Apr 11, 20226.40006.40005.80005.86005.860081,437
Apr 08, 20226.83006.83006.42006.42006.420050,741
Apr 07, 20227.12007.12006.25006.58006.580079,482
Apr 06, 20227.10007.17006.89007.12007.120021,965
Apr 05, 20227.11507.20007.00007.00007.000016,406
Apr 04, 20227.10007.24007.00007.04347.043425,718
Apr 01, 20227.11507.15507.05007.05007.05009,183
Mar 31, 20227.00007.21006.95007.10007.100024,225
Mar 30, 20228.39008.39007.08007.14307.143025,867
Mar 29, 20226.91007.43756.90007.42507.425024,734
Mar 28, 20226.85007.01006.85007.00007.000019,818
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement