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 )

0.3695 +0.0086 (+2.38%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 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 (%)
May 31, 2023 1.440 1.480 1.360 1.450 19,880 +0.05(+3.57%)
May 30, 2023 1.360 1.430 1.350 1.400 18,185 +0.03(+2.04%)
May 26, 2023 1.360 1.390 1.360 1.372 5,184 +0.00(+0.15%)
May 25, 2023 1.360 1.370 1.330 1.370 8,151 +0.01(+0.74%)
May 24, 2023 1.370 1.410 1.360 1.360 1,880 -0.04(-2.86%)
May 23, 2023 1.500 1.500 1.400 1.400 2,384 -0.05(-3.45%)
May 22, 2023 1.500 1.500 1.450 1.450 8,277 +0.01(+0.69%)
May 19, 2023 1.360 1.500 1.360 1.440 9,058 -0.04(-2.70%)
May 18, 2023 1.350 1.480 1.350 1.480 3,751 -0.01(-0.67%)
May 17, 2023 1.210 1.490 1.210 1.490 6,361 +0.10(+7.19%)
May 16, 2023 1.430 1.500 1.330 1.390 25,653 -0.03(-2.11%)
May 15, 2023 1.410 1.500 1.410 1.420 7,157 -0.03(-2.07%)
May 12, 2023 1.430 1.500 1.408 1.450 5,714 -0.01(-0.96%)
May 11, 2023 1.469 1.500 1.450 1.464 4,004 -0.04(-2.40%)
May 10, 2023 1.460 1.505 1.450 1.500 10,013 -0.04(-2.60%)
May 09, 2023 1.500 1.540 1.450 1.540 10,134 +0.02(+1.32%)
May 08, 2023 1.490 1.520 1.490 1.520 25,828 +0.02(+1.33%)
May 05, 2023 1.560 1.560 1.500 1.500 4,939 -0.04(-2.44%)
May 04, 2023 1.560 1.560 1.520 1.538 23,420 -0.02(-1.44%)
May 03, 2023 1.640 1.660 1.560 1.560 15,388 -0.04(-2.50%)
May 02, 2023 1.645 1.650 1.600 1.600 30,079 -0.05(-2.97%)
May 01, 2023 1.660 1.660 1.640 1.649 14,112 -0.03(-1.55%)
Apr 28, 2023 1.660 1.680 1.660 1.675 4,154 -0.01(-0.89%)
Apr 27, 2023 1.680 1.700 1.680 1.690 8,289 +0.01(+0.78%)
Apr 26, 2023 1.670 1.677 1.660 1.677 873 -0.02(-1.35%)
Apr 25, 2023 1.770 1.770 1.670 1.700 5,952 -0.04(-2.30%)
Apr 24, 2023 1.712 1.740 1.670 1.740 7,490 +0.03(+1.75%)
Apr 21, 2023 1.700 1.740 1.680 1.710 7,723 -0.03(-1.72%)
Apr 20, 2023 1.730 1.740 1.730 1.740 4,091 +0.00(+0.00%)
Apr 19, 2023 1.750 1.750 1.735 1.740 6,464 -0.04(-2.22%)
Apr 18, 2023 1.720 1.780 1.720 1.780 803 +0.02(+1.40%)
Apr 17, 2023 1.720 1.780 1.720 1.755 10,335 -0.00(-0.26%)
Apr 14, 2023 1.850 1.850 1.690 1.760 6,350 -0.09(-4.89%)
Apr 13, 2023 1.714 1.863 1.690 1.850 183,631 +0.10(+6.02%)
Apr 12, 2023 1.800 1.800 1.734 1.745 3,135 +0.01(+0.29%)
Apr 11, 2023 1.800 1.800 1.690 1.740 2,823 -0.06(-3.33%)
Apr 10, 2023 1.721 1.800 1.690 1.800 41,010 +0.00(+0.00%)
Apr 06, 2023 1.700 1.811 1.620 1.800 231,716 +0.08(+4.96%)
Apr 05, 2023 1.680 1.720 1.680 1.715 3,634 +0.02(+0.88%)
Apr 04, 2023 1.750 1.750 1.680 1.700 28,468 -0.05(-2.86%)
Apr 03, 2023 1.860 1.860 1.680 1.750 11,858 -0.11(-6.17%)
Mar 31, 2023 1.800 1.865 1.720 1.865 14,401 +0.14(+7.80%)
Mar 30, 2023 1.790 1.790 1.680 1.730 6,068 -0.07(-3.89%)
Mar 29, 2023 1.810 1.810 1.700 1.800 19,211 +0.05(+2.86%)
Mar 28, 2023 1.640 1.770 1.600 1.750 82,159 +0.13(+8.02%)
Mar 27, 2023 1.600 1.652 1.600 1.620 6,748 +0.02(+1.25%)
Mar 24, 2023 1.640 1.640 1.600 1.600 4,912 -0.06(-3.47%)
Mar 23, 2023 1.740 1.740 1.600 1.657 10,530 +0.04(+2.63%)
Mar 22, 2023 1.640 1.760 1.600 1.615 11,090 -0.02(-1.52%)
Mar 21, 2023 1.600 1.640 1.600 1.640 3,040 +0.02(+1.23%)
Mar 20, 2023 1.550 1.660 1.550 1.620 19,801 +0.04(+2.53%)
Mar 17, 2023 1.600 1.610 1.580 1.580 11,605 -0.03(-1.86%)
Mar 16, 2023 1.600 1.615 1.600 1.610 7,181 +0.01(+0.63%)
Mar 15, 2023 1.570 1.620 1.520 1.600 8,673 +0.05(+3.23%)
Mar 14, 2023 1.595 1.595 1.530 1.550 20,326 -0.04(-2.62%)
Mar 13, 2023 1.620 1.650 1.570 1.592 15,053 -0.02(-1.14%)
Mar 10, 2023 1.610 1.650 1.590 1.610 9,961 -0.01(-0.62%)
Mar 09, 2023 1.640 1.700 1.620 1.620 15,262 -0.08(-4.71%)
Mar 08, 2023 1.730 1.750 1.638 1.700 29,661 -0.10(-5.56%)
Mar 07, 2023 1.710 1.805 1.710 1.800 8,641 +0.00(+0.00%)
Mar 06, 2023 1.720 1.820 1.720 1.800 99,849 +0.00(+0.22%)
Mar 03, 2023 1.720 1.820 1.700 1.796 107,460 +0.10(+5.65%)
Mar 02, 2023 1.660 1.710 1.610 1.700 17,968 +0.05(+3.03%)
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.