Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Carbon Streaming Corp (OP: OFSTF )

0.3706 -0.0269 (-6.77%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3798 0.3798 0.3706 0.3706 2,185 -0.03(-6.77%)
Oct 17, 2024 0.3607 0.3975 0.3317 0.3975 123,104 +0.03(+8.90%)
Oct 16, 2024 0.3700 0.3700 0.3350 0.3650 13,277 -0.01(-1.88%)
Oct 15, 2024 0.3790 0.3790 0.3600 0.3720 12,704 -0.01(-1.95%)
Oct 14, 2024 0.3700 0.3800 0.3600 0.3794 8,660 +0.01(+2.54%)
Oct 11, 2024 0.3600 0.3780 0.3600 0.3700 19,257 -0.01(-2.66%)
Oct 10, 2024 0.3600 0.3899 0.3600 0.3801 49,725 +0.00(+0.03%)
Oct 09, 2024 0.4399 0.4399 0.3800 0.3800 22,446 +0.00(+0.00%)
Oct 08, 2024 0.3900 0.4100 0.3800 0.3800 22,076 -0.03(-8.43%)
Oct 07, 2024 0.4000 0.4400 0.3915 0.4150 11,807 -0.01(-1.19%)
Oct 04, 2024 0.4200 0.4200 0.4000 0.4200 6,900 +0.02(+5.00%)
Oct 03, 2024 0.4000 0.4200 0.4000 0.4000 7,800 -0.02(-4.76%)
Oct 02, 2024 0.3870 0.4200 0.3870 0.4200 23,627 -0.01(-1.41%)
Oct 01, 2024 0.4180 0.4260 0.4180 0.4260 900 +0.03(+6.50%)
Sep 30, 2024 0.4499 0.4499 0.4000 0.4000 4,225 +0.00(+0.00%)
Sep 27, 2024 0.4170 0.4250 0.4000 0.4000 5,342 +0.00(+0.00%)
Sep 26, 2024 0.4400 0.4498 0.4000 0.4000 20,805 -0.02(-5.88%)
Sep 24, 2024 0.4250 0 +0.02(+6.25%)
Sep 23, 2024 0.4200 0.4499 0.4000 0.4000 26,030 -0.02(-4.76%)
Sep 20, 2024 0.4500 0.4500 0.4200 0.4200 2,410 -0.03(-6.67%)
Sep 19, 2024 0.4200 0.4500 0.4200 0.4500 2,211 +0.03(+6.18%)
Sep 18, 2024 0.4238 0.4238 0.4238 0.4238 357 -0.02(-3.97%)
Sep 17, 2024 0.4200 0.4413 0.4200 0.4413 11,597 -0.01(-3.01%)
Sep 16, 2024 0.4350 0.4600 0.4250 0.4550 10,174 -0.02(-4.35%)
Sep 13, 2024 0.4400 0.4757 0.4400 0.4757 4,159 +0.03(+7.45%)
Sep 12, 2024 0.4683 0.4757 0.4366 0.4427 5,125 -0.01(-1.62%)
Sep 11, 2024 0.4500 0.4508 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 10, 2024 0.4145 0.4500 0.4145 0.4500 3,125 +0.01(+1.17%)
Sep 09, 2024 0.4057 0.5231 0.4057 0.4448 4,585 -0.01(-1.16%)
Sep 06, 2024 0.4500 0.4620 0.4250 0.4500 36,884 +0.01(+2.74%)
Sep 05, 2024 0.4508 0.4508 0.4380 0.4380 2,225 -0.03(-5.99%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.