Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Carbon Streaming Corp (OP: OFSTF )

0.3700 -0.0454 (-10.93%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 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%)
Apr 01, 2024 0.6000 0.6000 0.4600 0.4601 37,893 -0.11(-18.67%)
Mar 28, 2024 0.5800 0.5800 0.5500 0.5657 3,813 +0.05(+8.79%)
Mar 27, 2024 0.4501 0.5200 0.4300 0.5200 68,550 +0.06(+13.02%)
Mar 26, 2024 0.5300 0.5326 0.4515 0.4601 85,859 -0.14(-23.32%)
Mar 25, 2024 0.5300 0.6000 0.5300 0.6000 4,979 +0.13(+27.66%)
Mar 22, 2024 0.4700 0.5252 0.4600 0.4700 37,798 +0.00(+0.00%)
Mar 21, 2024 0.5725 0.5750 0.4700 0.4700 43,390 -0.08(-13.82%)
Mar 19, 2024 0.5454 3,067 +0.03(+4.88%)
Mar 18, 2024 0.5000 0.5200 0.4300 0.5200 22,398 +0.03(+6.12%)
Mar 15, 2024 0.4945 0.5290 0.4900 0.4900 6,961 -0.04(-7.37%)
Mar 14, 2024 0.4893 0.5290 0.4600 0.5290 890 +0.07(+15.00%)
Mar 13, 2024 0.4900 0.5137 0.4600 0.4600 2,447 -0.03(-6.98%)
Mar 12, 2024 0.5300 0.5300 0.4500 0.4945 3,764 +0.03(+7.50%)
Mar 11, 2024 0.5195 0.5195 0.4600 0.4600 1,151 -0.08(-14.66%)
Mar 08, 2024 0.4747 0.5390 0.4500 0.5390 4,524 +0.10(+22.50%)
Mar 07, 2024 0.4300 0.4568 0.4300 0.4400 1,518 -0.01(-2.14%)
Mar 06, 2024 0.4569 0.4749 0.4490 0.4496 3,028 +0.02(+4.56%)
Mar 05, 2024 0.4715 0.4940 0.4300 0.4300 39,621 -0.10(-18.79%)
Mar 04, 2024 0.5000 0.5295 0.4680 0.5295 24,847 +0.02(+4.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.