Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carbon Streaming Corp (OP:OFSTF)

0.4604 +0.0053 (+1.16%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jul 25, 2025 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 25, 2025 0.4784 0.4891 0.4430 0.4604 9,585 +0.01(+1.16%)
Jul 24, 2025 0.4383 0.4551 0.4364 0.4551 38,116 +0.04(+8.36%)
Jul 23, 2025 0.4080 0.4380 0.4080 0.4200 5,248 -0.00(-0.43%)
Jul 22, 2025 0.4256 0.4300 0.4218 0.4218 13,880 -0.00(-0.40%)
Jul 21, 2025 0.4473 0.4473 0.4224 0.4235 1,725 -0.01(-3.00%)
Jul 18, 2025 0.4391 0.4407 0.4308 0.4366 9,160 +0.01(+3.39%)
Jul 17, 2025 0.4500 0.4580 0.4223 0.4223 5,463 -0.02(-4.39%)
Jul 16, 2025 0.4080 0.4473 0.4080 0.4417 19,767 +0.02(+4.13%)
Jul 15, 2025 0.4242 0.4520 0.4101 0.4242 11,117 -0.02(-5.46%)
Jul 14, 2025 0.4487 0.4487 0.4245 0.4487 5,216 +0.03(+6.83%)
Jul 11, 2025 0.4496 0.4496 0.4200 0.4200 1,040 -0.01(-2.87%)
Jul 10, 2025 0.4189 0.4324 0.4189 0.4324 1,480 +0.01(+2.95%)
Jul 09, 2025 0.4432 0.4489 0.4000 0.4200 28,215 -0.03(-7.49%)
Jul 08, 2025 0.4366 0.4540 0.4366 0.4540 1,109 +0.01(+2.09%)
Jul 07, 2025 0.4447 0.4447 0.4447 0.4447 5,221 +0.01(+2.23%)
Jul 03, 2025 0.4350 0.4350 0.4350 0.4350 601 -0.01(-1.25%)
Jul 02, 2025 0.4441 0.4580 0.4120 0.4405 22,434 +0.01(+2.42%)
Jul 01, 2025 0.4441 0.4476 0.4301 0.4301 1,061 -0.01(-1.78%)
Jun 30, 2025 0.4140 0.4379 0.4140 0.4379 5,490 -0.00(-0.09%)
Jun 27, 2025 0.4302 0.4383 0.4302 0.4383 2,940 +0.02(+4.36%)
Jun 26, 2025 0.4200 0.4200 0.4200 0.4200 600 -0.01(-1.71%)
Jun 25, 2025 0.4446 0.4446 0.4273 0.4273 10,658 +0.00(+0.52%)
Jun 24, 2025 0.4140 0.4251 0.4140 0.4251 1,300 +0.01(+2.68%)
Jun 23, 2025 0.4140 0.4395 0.4140 0.4140 5,470 -0.02(-3.56%)
Jun 20, 2025 0.4087 0.4300 0.4087 0.4293 11,889 -0.02(-4.60%)
Jun 17, 2025 0.4500 10 -0.01(-1.64%)
Jun 16, 2025 0.4362 0.4619 0.4362 0.4575 5,712 +0.02(+3.98%)
Jun 13, 2025 0.4289 0.4400 0.4154 0.4400 25,900 +0.02(+3.53%)
Jun 12, 2025 0.4000 0.4250 0.4000 0.4250 38,089 +0.02(+3.99%)
Jun 11, 2025 0.4000 0.4150 0.3882 0.4087 5,060 +0.01(+2.79%)
Jun 10, 2025 0.3976 0.3976 0.3976 0.3976 255 -0.00(-0.45%)
Jun 09, 2025 0.4000 0.4000 0.3994 0.3994 17,706 +0.01(+2.44%)
Jun 06, 2025 0.3600 0.3899 0.3600 0.3899 13,185 +0.02(+5.24%)
Jun 05, 2025 0.3764 0.3764 0.3600 0.3705 12,660 -0.02(-4.98%)
Jun 04, 2025 0.3500 0.3899 0.3500 0.3899 17,310 +0.02(+5.41%)
Jun 03, 2025 0.3576 0.3699 0.3576 0.3699 2,561 +0.01(+2.81%)
Jun 02, 2025 0.3598 0.3598 0.3598 0.3598 843 -0.01(-2.23%)
May 30, 2025 0.3700 0.3700 0.3680 0.3680 880 -0.01(-2.13%)
May 29, 2025 0.3900 0.3900 0.3760 0.3760 445 -0.02(-3.89%)
May 28, 2025 0.3681 0.3912 0.3500 0.3912 1,222 +0.02(+6.28%)
May 27, 2025 0.3608 0.3800 0.3450 0.3681 12,241 +0.02(+5.17%)
May 23, 2025 0.3600 0.3600 0.3500 0.3500 85,945 -0.01(-2.78%)
May 22, 2025 0.3401 0.3600 0.3401 0.3600 5,430 +0.00(+0.11%)
May 21, 2025 0.3370 0.3596 0.3250 0.3596 7,443 +0.02(+5.76%)
May 20, 2025 0.3201 0.3600 0.3200 0.3400 5,250 +0.00(+1.19%)
May 19, 2025 0.3200 0.3599 0.3200 0.3360 1,131 +0.02(+6.67%)
May 16, 2025 0.3150 0.3150 0.3150 0.3150 6,958 -0.02(-7.27%)
May 15, 2025 0.3397 0.3397 0.3150 0.3397 2,388 +0.00(+0.65%)
May 14, 2025 0.3599 0.3599 0.3375 0.3375 5,070 +0.01(+3.05%)
May 13, 2025 0.3350 0.3350 0.3214 0.3275 7,278 +0.01(+2.34%)
May 12, 2025 0.3200 0.3400 0.3200 0.3200 26,113 +0.00(+0.00%)
May 09, 2025 0.3400 0.3400 0.3200 0.3200 1,338 +0.00(+0.00%)
May 08, 2025 0.3200 0.3200 0.3200 0.3200 17,279 +0.00(+0.00%)
May 07, 2025 0.3440 0.3440 0.3200 0.3200 21,350 -0.04(-11.11%)
May 06, 2025 0.3230 0.3600 0.3230 0.3600 25,500 +0.01(+2.86%)
May 05, 2025 0.3206 0.3500 0.3206 0.3500 4,645 +0.04(+12.90%)
May 02, 2025 0.3500 0.3500 0.3100 0.3100 17,588 -0.04(-11.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.