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 )

0.4659 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 3, 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 (%)
Sep 03, 2024 0.4659 69 +0.01(+2.46%)
Aug 30, 2024 0.4547 0.4547 0.4547 0.4547 432 -0.04(-8.86%)
Aug 29, 2024 0.4499 0.4989 0.4499 0.4989 1,000 +0.08(+19.35%)
Aug 28, 2024 0.4517 0.4517 0.4090 0.4180 5,890 +0.01(+1.68%)
Aug 27, 2024 0.4517 0.4695 0.4111 0.4111 12,228 -0.03(-6.57%)
Aug 26, 2024 0.4575 0.4576 0.4400 0.4400 2,046 +0.00(+0.00%)
Aug 23, 2024 0.4323 0.4400 0.4323 0.4400 16,922 +0.01(+1.15%)
Aug 22, 2024 0.4100 0.4406 0.4100 0.4350 7,042 +0.01(+1.61%)
Aug 21, 2024 0.4500 0.4500 0.4281 0.4281 5,215 -0.03(-6.93%)
Aug 20, 2024 0.4610 0.4947 0.4400 0.4600 16,920 -0.04(-8.00%)
Aug 19, 2024 0.5100 0.5500 0.5000 0.5000 22,431 -0.03(-5.66%)
Aug 16, 2024 0.5500 0.5550 0.5300 0.5300 23,334 -0.02(-3.64%)
Aug 15, 2024 0.5500 0.5650 0.5500 0.5500 60,344 -0.01(-1.79%)
Aug 14, 2024 0.5632 0.5800 0.5500 0.5600 37,778 -0.02(-4.27%)
Aug 13, 2024 0.5752 0.6300 0.5700 0.5850 47,505 -0.04(-6.22%)
Aug 12, 2024 0.5719 0.6622 0.5719 0.6238 10,220 -0.06(-9.44%)
Aug 09, 2024 0.6888 0.6888 0.6888 0.6888 300 +0.09(+14.80%)
Aug 08, 2024 0.6444 0.6444 0.6000 0.6000 4,511 -0.06(-9.09%)
Aug 07, 2024 0.6560 0.6800 0.6560 0.6600 78,045 +0.06(+10.00%)
Aug 06, 2024 0.5800 0.6000 0.5800 0.6000 13,087 +0.00(+0.00%)
Aug 05, 2024 0.5850 0.6000 0.5701 0.6000 13,362 -0.02(-3.23%)
Aug 02, 2024 0.6000 0.6500 0.6000 0.6200 12,630 -0.01(-1.87%)
Jul 31, 2024 0.6318 64 +0.01(+1.90%)
Jul 30, 2024 0.6000 0.6621 0.6000 0.6200 2,424 +0.02(+3.33%)
Jul 29, 2024 0.6000 0.6000 0.6000 0.6000 2,976 -0.01(-1.64%)
Jul 26, 2024 0.6700 0.6700 0.6100 0.6100 21,065 -0.08(-11.89%)
Jul 25, 2024 0.6600 0.6923 0.6600 0.6923 8,099 +0.04(+6.51%)
Jul 24, 2024 0.6500 0.6500 0.6500 0.6500 3,020 +0.00(+0.00%)
Jul 23, 2024 0.6953 0.6953 0.6500 0.6500 1,205 -0.01(-1.52%)
Jul 22, 2024 0.6777 0.6777 0.6600 0.6600 8,768 -0.01(-1.89%)
Jul 19, 2024 0.6500 0.6727 0.6500 0.6727 5,800 +0.02(+3.49%)
Jul 18, 2024 0.6953 0.6953 0.6500 0.6500 6,129 -0.02(-2.99%)
Jul 17, 2024 0.6700 0.6700 0.6700 0.6700 1,015 -0.00(-0.39%)
Jul 16, 2024 0.6700 0.6953 0.6700 0.6726 17,100 -0.02(-3.26%)
Jul 12, 2024 0.6953 34 +0.07(+10.37%)
Jul 11, 2024 0.6113 0.6600 0.6100 0.6300 11,435 +0.01(+1.61%)
Jul 10, 2024 0.6450 0.6450 0.6100 0.6200 2,645 -0.01(-1.20%)
Jul 09, 2024 0.6000 0.6275 0.6000 0.6275 1,025 +0.02(+2.87%)
Jul 08, 2024 0.6183 0.6249 0.6100 0.6100 110,542 +0.00(+0.00%)
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%)
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.