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 )

0.6100 -0.0400 (-6.15%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.6799 0.6799 0.6100 0.6100 31,992 -0.04(-6.15%)
Jul 03, 2024 0.6799 0.6799 0.6500 0.6500 4,903 +0.01(+0.78%)
Jul 02, 2024 0.6696 0.6729 0.6100 0.6450 11,246 -0.00(-0.34%)
Jun 28, 2024 0.6472 1 -0.04(-6.20%)
Jun 27, 2024 0.7000 0.7000 0.6900 0.6900 16,969 -0.03(-3.50%)
Jun 26, 2024 0.6900 0.7700 0.6900 0.7150 1,238 -0.03(-3.38%)
Jun 25, 2024 0.7528 0.7700 0.7400 0.7400 4,494 +0.00(+0.00%)
Jun 24, 2024 0.7200 0.7700 0.7100 0.7400 15,100 -0.03(-3.90%)
Jun 21, 2024 0.7250 0.7700 0.7250 0.7700 18,837 +0.02(+2.67%)
Jun 20, 2024 0.7500 0.7500 0.7200 0.7500 8,735 +0.02(+3.19%)
Jun 18, 2024 0.7100 0.7500 0.7100 0.7268 6,609 -0.01(-0.82%)
Jun 17, 2024 0.7500 0.7697 0.7235 0.7328 18,660 -0.02(-2.29%)
Jun 14, 2024 0.7674 0.7674 0.7500 0.7500 66,580 +0.00(+0.00%)
Jun 13, 2024 0.7626 0.7800 0.7500 0.7500 13,608 -0.01(-1.67%)
Jun 12, 2024 0.7500 0.7786 0.7500 0.7627 43,251 +0.01(+1.69%)
Jun 11, 2024 0.7300 0.8510 0.7300 0.7500 175,103 -0.00(-0.20%)
Jun 10, 2024 0.7476 0.7800 0.7302 0.7515 21,369 -0.01(-1.79%)
Jun 07, 2024 0.7400 0.7800 0.7400 0.7652 93,005 +0.02(+3.35%)
Jun 06, 2024 0.7455 0.7799 0.7100 0.7404 68,650 +0.04(+5.77%)
Jun 05, 2024 0.7455 0.7455 0.6701 0.7000 76,097 -0.01(-1.41%)
Jun 04, 2024 0.6701 0.7292 0.6700 0.7100 228,650 +0.02(+2.90%)
Jun 03, 2024 0.5400 0.8506 0.5300 0.6900 262,831 +0.32(+88.83%)
May 31, 2024 0.3655 0.3655 0.3578 0.3654 10,409 +0.02(+4.40%)
May 30, 2024 0.3600 0.3600 0.3500 0.3500 2,100 -0.01(-2.78%)
May 29, 2024 0.3600 0.3658 0.3600 0.3600 22,096 +0.00(+0.00%)
May 28, 2024 0.4570 0.4570 0.3600 0.3600 4,500 +0.00(+0.00%)
May 24, 2024 0.3712 0.3712 0.3600 0.3600 6,301 -0.01(-2.44%)
May 23, 2024 0.3613 0.3722 0.3534 0.3690 55,374 +0.01(+2.24%)
May 22, 2024 0.3933 0.3933 0.3609 0.3609 4,256 -0.02(-4.70%)
May 20, 2024 0.3787 10,000 +0.02(+6.08%)
May 17, 2024 0.3700 0.3873 0.3570 0.3570 15,548 -0.04(-9.64%)
May 16, 2024 0.3500 0.3951 0.3500 0.3951 12,306 +0.01(+2.97%)
May 15, 2024 0.4006 0.4026 0.3700 0.3837 18,343 -0.02(-4.05%)
May 14, 2024 0.3800 0.3999 0.3500 0.3999 2,260 +0.03(+6.70%)
May 13, 2024 0.4000 0.4000 0.3700 0.3748 15,180 +0.00(+1.30%)
May 10, 2024 0.3700 0.4000 0.3700 0.3700 21,935 +0.00(+0.00%)
May 09, 2024 0.3821 0.4155 0.3700 0.3700 28,020 -0.05(-10.93%)
May 08, 2024 0.4609 0.4609 0.3700 0.4154 8,941 +0.05(+12.27%)
May 07, 2024 0.3500 0.3700 0.3500 0.3700 2,636 -0.03(-7.52%)
May 06, 2024 0.3850 0.4046 0.3800 0.4001 22,900 +0.01(+1.29%)
May 03, 2024 0.4000 0.4230 0.3900 0.3950 19,855 -0.02(-5.95%)
May 02, 2024 0.4200 0.4201 0.4000 0.4200 13,223 +0.00(+0.00%)
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.