Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Carbon Streaming Corp (OP: OFSTF )

0.7627 +0.0127 (+1.69%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 12, 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 (%)
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%)
May 01, 2024 0.4000 0.4200 0.4000 0.4200 4,125 -0.00(-0.02%)
Apr 30, 2024 0.4200 0.4201 0.4200 0.4201 6,928 -0.04(-8.67%)
Apr 29, 2024 0.4600 0.5000 0.4200 0.4600 5,190 +0.01(+1.34%)
Apr 26, 2024 0.4200 0.4539 0.4200 0.4539 15,975 +0.02(+5.56%)
Apr 25, 2024 0.4700 0.4700 0.4300 0.4300 31,067 -0.02(-4.44%)
Apr 24, 2024 0.5100 0.5100 0.4500 0.4500 2,681 -0.00(-0.66%)
Apr 23, 2024 0.4150 0.4750 0.4150 0.4530 17,501 -0.00(-0.44%)
Apr 22, 2024 0.4550 0.4550 0.4150 0.4550 2,997 +0.02(+3.41%)
Apr 19, 2024 0.4300 0.4500 0.4300 0.4400 11,987 +0.01(+2.33%)
Apr 18, 2024 0.4302 0.4400 0.4300 0.4300 7,688 -0.00(-0.02%)
Apr 17, 2024 0.4400 0.4400 0.4301 0.4301 4,390 -0.03(-6.52%)
Apr 16, 2024 0.4660 0.4780 0.4300 0.4601 6,135 +0.02(+4.57%)
Apr 15, 2024 0.4300 0.4400 0.4300 0.4400 1,388 -0.02(-4.56%)
Apr 12, 2024 0.4550 0.4920 0.4550 0.4610 6,477 -0.01(-2.12%)
Apr 11, 2024 0.4800 0.4880 0.4400 0.4710 20,870 -0.01(-1.88%)
Apr 10, 2024 0.4100 0.4800 0.3900 0.4800 11,905 +0.02(+5.49%)
Apr 09, 2024 0.4300 0.4800 0.4300 0.4550 18,927 +0.03(+5.81%)
Apr 08, 2024 0.5020 0.5059 0.4140 0.4300 52,967 -0.04(-9.15%)
Apr 05, 2024 0.5160 0.5200 0.4304 0.4733 11,218 -0.04(-8.28%)
Apr 04, 2024 0.4601 0.5300 0.4601 0.5160 10,714 +0.00(+0.00%)
Apr 03, 2024 0.5120 0.5160 0.5120 0.5160 8,964 +0.02(+3.20%)
Apr 02, 2024 0.5417 0.5417 0.4601 0.5000 4,280 +0.04(+8.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.