Carbon Streaming Corporation (M2Q.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5950

+0.0150

(+2.59%)

As of 09:34AM CEST. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	0.5800	0.5800	0.5800	0.5950	0.5950	3,000
Jun 04, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 03, 2024	0.2940	0.6900	0.2940	0.6900	0.6900	86,565
May 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 30, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	-
May 29, 2024	0.3200	0.3220	0.3200	0.3220	0.3220	4,019
May 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 27, 2024	0.3220	0.3800	0.3200	0.3200	0.3200	7,080
May 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 22, 2024	0.3040	0.3220	0.3040	0.3220	0.3220	400
May 21, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 20, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 17, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 16, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
May 15, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
May 14, 2024	0.3360	0.3960	0.3360	0.3960	0.3960	3,500
May 13, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
May 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 09, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	10
May 08, 2024	0.3220	0.3420	0.3220	0.3420	0.3420	47
May 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 03, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
May 02, 2024	0.3380	0.3480	0.3380	0.3480	0.3480	-
Apr 30, 2024	0.3960	0.3960	0.3620	0.3620	0.3620	200
Apr 29, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 26, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	1,750
Apr 25, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 24, 2024	0.3940	0.3960	0.3940	0.3960	0.3960	-
Apr 23, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
Apr 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,250
Apr 12, 2024	0.4140	0.4200	0.4140	0.4200	0.4200	-
Apr 11, 2024	0.4120	0.4140	0.4120	0.4140	0.4140	200
Apr 10, 2024	0.3720	0.4320	0.3720	0.4320	0.4320	9,000
Apr 09, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	-
Apr 08, 2024	0.4460	0.4460	0.4280	0.4280	0.4280	-
Apr 05, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	4,000
Apr 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	69
Mar 28, 2024	0.5100	0.5400	0.4840	0.5400	0.5400	11,500
Mar 27, 2024	0.3780	0.4620	0.3740	0.4620	0.4620	350
Mar 26, 2024	0.4040	0.4060	0.4040	0.4060	0.4060	-
Mar 25, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Mar 22, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 21, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 20, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 19, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 18, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 15, 2024	0.4460	0.4560	0.4460	0.4560	0.4560	1,248
Mar 14, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 13, 2024	0.4460	0.4460	0.4340	0.4340	0.4340	781
Mar 12, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 11, 2024	0.4320	0.4900	0.4320	0.4900	0.4900	555
Mar 08, 2024	0.3780	0.4380	0.3780	0.4200	0.4200	7,650
Mar 07, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 06, 2024	0.3440	0.3520	0.3440	0.3520	0.3520	50
Mar 05, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Mar 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	166
Mar 01, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Feb 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 28, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Feb 27, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 26, 2024	0.4080	0.4240	0.4080	0.4240	0.4240	623
Feb 23, 2024	0.3820	0.4120	0.3820	0.4120	0.4120	170
Feb 22, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 21, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Feb 20, 2024	0.4040	0.4040	0.3960	0.3960	0.3960	-
Feb 19, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	165
Feb 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Feb 14, 2024	0.3700	0.3940	0.3700	0.3940	0.3940	-
Feb 13, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Feb 12, 2024	0.4120	0.4280	0.4120	0.4280	0.4280	819
Feb 09, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 08, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	400
Feb 07, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 06, 2024	0.4240	0.4360	0.4240	0.4360	0.4360	85
Feb 05, 2024	0.4520	0.4620	0.4520	0.4620	0.4620	40
Feb 02, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 01, 2024	0.4520	0.5300	0.4520	0.5300	0.5300	100
Jan 31, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jan 30, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Jan 29, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Jan 26, 2024	0.4440	0.5100	0.4440	0.5100	0.5100	819
Jan 25, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jan 24, 2024	0.4900	0.5650	0.4900	0.5650	0.5650	3,000
Jan 23, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jan 22, 2024	0.4840	0.4900	0.4840	0.4900	0.4900	240
Jan 19, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	350
Jan 18, 2024	0.5150	0.5700	0.5150	0.5700	0.5700	3,207
Jan 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 16, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 15, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,145.02+166.84(+0.76%)

S&P 5005,354.03+62.69(+1.18%)

DOW38,807.33+96.04(+0.25%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL74.48+0.41(+0.55%)

Bitcoin CAD97,028.86+8.09(+0.01%)

Carbon Streaming Corporation (M2Q.F)

S&P/TSX
22,145.02
+166.84(+0.76%)

S&P 500
5,354.03
+62.69(+1.18%)

DOW
38,807.33
+96.04(+0.25%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
74.48
+0.41(+0.55%)

Bitcoin CAD
97,028.86
+8.09(+0.01%)