Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Streaming Corp (OP: OFSTF )

0.7404 +0.0404 (+5.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 0.5800 0.5800 0.5500 0.5657 3,813 +0.05(+8.79%)
Mar 27, 2024 0.4501 0.5200 0.4300 0.5200 68,550 +0.06(+13.02%)
Mar 26, 2024 0.5300 0.5326 0.4515 0.4601 85,859 -0.14(-23.32%)
Mar 25, 2024 0.5300 0.6000 0.5300 0.6000 4,979 +0.13(+27.66%)
Mar 22, 2024 0.4700 0.5252 0.4600 0.4700 37,798 +0.00(+0.00%)
Mar 21, 2024 0.5725 0.5750 0.4700 0.4700 43,390 -0.08(-13.82%)
Mar 19, 2024 0.5454 3,067 +0.03(+4.88%)
Mar 18, 2024 0.5000 0.5200 0.4300 0.5200 22,398 +0.03(+6.12%)
Mar 15, 2024 0.4945 0.5290 0.4900 0.4900 6,961 -0.04(-7.37%)
Mar 14, 2024 0.4893 0.5290 0.4600 0.5290 890 +0.07(+15.00%)
Mar 13, 2024 0.4900 0.5137 0.4600 0.4600 2,447 -0.03(-6.98%)
Mar 12, 2024 0.5300 0.5300 0.4500 0.4945 3,764 +0.03(+7.50%)
Mar 11, 2024 0.5195 0.5195 0.4600 0.4600 1,151 -0.08(-14.66%)
Mar 08, 2024 0.4747 0.5390 0.4500 0.5390 4,524 +0.10(+22.50%)
Mar 07, 2024 0.4300 0.4568 0.4300 0.4400 1,518 -0.01(-2.14%)
Mar 06, 2024 0.4569 0.4749 0.4490 0.4496 3,028 +0.02(+4.56%)
Mar 05, 2024 0.4715 0.4940 0.4300 0.4300 39,621 -0.10(-18.79%)
Mar 04, 2024 0.5000 0.5295 0.4680 0.5295 24,847 +0.02(+4.03%)
Mar 01, 2024 0.5200 0.5200 0.4900 0.5090 28,021 -0.01(-2.12%)
Feb 29, 2024 0.4600 0.5500 0.4600 0.5200 19,980 +0.06(+13.04%)
Feb 27, 2024 0.4600 128 -0.07(-13.87%)
Feb 26, 2024 0.4500 0.5341 0.4500 0.5341 57,614 +0.08(+18.69%)
Feb 23, 2024 0.4700 0.4700 0.4500 0.4500 5,561 -0.03(-6.25%)
Feb 22, 2024 0.4500 0.5000 0.3880 0.4800 25,480 +0.04(+9.09%)
Feb 21, 2024 0.4500 0.5208 0.4400 0.4400 25,681 -0.03(-6.38%)
Feb 20, 2024 0.4800 0.4800 0.4550 0.4700 43,764 +0.00(+0.00%)
Feb 16, 2024 0.4600 0.4801 0.4024 0.4700 18,582 -0.01(-2.08%)
Feb 15, 2024 0.4400 0.5200 0.4400 0.4800 18,900 +0.00(+0.00%)
Feb 14, 2024 0.4500 0.4850 0.4400 0.4800 11,822 -0.01(-1.84%)
Feb 13, 2024 0.3814 0.4890 0.3814 0.4890 48,000 +0.03(+6.30%)
Feb 12, 2024 0.4600 0.5032 0.4400 0.4600 15,844 -0.06(-11.52%)
Feb 09, 2024 0.4450 0.5299 0.4450 0.5199 23,794 +0.02(+3.98%)
Feb 08, 2024 0.5000 0.5300 0.4500 0.5000 103,409 -0.03(-5.66%)
Feb 07, 2024 0.5100 0.5312 0.4820 0.5300 32,992 +0.03(+4.95%)
Feb 06, 2024 0.4800 0.5050 0.4800 0.5050 2,025 -0.02(-3.57%)
Feb 05, 2024 0.5300 0.5800 0.5132 0.5237 15,199 -0.09(-14.78%)
Feb 02, 2024 0.5500 0.6145 0.5300 0.6145 29,026 +0.01(+1.30%)
Feb 01, 2024 0.5402 0.6500 0.5300 0.6066 18,303 -0.01(-1.38%)
Jan 31, 2024 0.5426 0.6151 0.5300 0.6151 7,592 +0.03(+5.49%)
Jan 30, 2024 0.5751 0.6151 0.5351 0.5831 12,970 +0.03(+5.04%)
Jan 29, 2024 0.5800 0.5999 0.5300 0.5551 10,200 -0.02(-4.29%)
Jan 26, 2024 0.5699 0.5800 0.5300 0.5800 19,860 +0.01(+1.75%)
Jan 25, 2024 0.5500 0.6245 0.5500 0.5700 3,297 +0.03(+4.97%)
Jan 24, 2024 0.5678 0.6145 0.5430 0.5430 1,814 -0.06(-9.50%)
Jan 23, 2024 0.5201 0.6495 0.5201 0.6000 4,414 -0.14(-18.37%)
Jan 22, 2024 0.6420 0.7350 0.5200 0.7350 3,433 +0.09(+14.13%)
Jan 19, 2024 0.6000 0.6500 0.5382 0.6440 22,501 +0.04(+7.33%)
Jan 18, 2024 0.5400 0.6450 0.5400 0.6000 9,550 -0.02(-3.23%)
Jan 16, 2024 0.6200 46 -0.02(-3.22%)
Jan 12, 2024 0.6406 0.6406 0.6406 0.6406 7,018 +0.01(+0.80%)
Jan 11, 2024 0.6000 0.6355 0.5301 0.6355 22,904 +0.02(+2.50%)
Jan 10, 2024 0.5323 0.6600 0.5323 0.6200 11,068 -0.02(-2.36%)
Jan 09, 2024 0.6372 0.6372 0.5501 0.6350 2,055 -0.02(-2.31%)
Jan 08, 2024 0.6401 0.6867 0.6401 0.6500 3,652 +0.00(+0.00%)
Jan 05, 2024 0.6401 0.6500 0.6401 0.6500 2,690 +0.01(+1.55%)
Jan 04, 2024 0.6401 0.6401 0.6401 0.6401 188 -0.01(-1.52%)
Jan 03, 2024 0.6400 0.6948 0.6400 0.6500 5,044 -0.04(-5.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.