Carbon Streaming Corp (OP: OFSTF )

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Carbon Streaming Corp (OP: OFSTF )

Historical Prices

Information