Carbon Streaming Corporation (NETZ.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

0.5500

-0.0100

(-1.79%)

At close: 03:47PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	12,605
Apr 29, 2024	0.5800	0.6400	0.5500	0.5600	0.5600	12,873
Apr 26, 2024	0.5900	0.6200	0.5700	0.6200	0.6200	21,303
Apr 25, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	13,115
Apr 24, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,731
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,732
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,500
Apr 19, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	15,712
Apr 18, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	9,126
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,569
Apr 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,443
Apr 15, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	12,007
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,200
Apr 11, 2024	0.6500	0.7000	0.6500	0.6500	0.6500	15,394
Apr 10, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	5,819
Apr 09, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	13,205
Apr 08, 2024	0.7000	0.7100	0.5900	0.5900	0.5900	42,987
Apr 05, 2024	0.7500	0.7500	0.6200	0.7000	0.7000	26,563
Apr 04, 2024	0.6600	0.7200	0.6100	0.7200	0.7200	19,318
Apr 03, 2024	0.6800	0.7000	0.6600	0.6600	0.6600	6,124
Apr 02, 2024	0.9500	0.9500	0.6400	0.6800	0.6800	5,140
Apr 01, 2024	0.7900	0.8100	0.7000	0.9500	0.9500	23,013
Mar 28, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	44,630
Mar 27, 2024	0.6000	0.7900	0.5500	0.7900	0.7900	64,161
Mar 26, 2024	0.5500	0.6300	0.5500	0.6000	0.6000	29,121
Mar 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,401
Mar 22, 2024	0.6500	0.6500	0.5500	0.6200	0.6200	29,113
Mar 21, 2024	0.7000	0.7000	0.7000	0.6600	0.6600	23,500
Mar 20, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,581
Mar 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	7,000
Mar 18, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	33,211
Mar 15, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	5,900
Mar 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,016
Mar 13, 2024	0.7000	0.7000	0.6700	0.6900	0.6900	25,000
Mar 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,329
Mar 11, 2024	0.8000	0.8000	0.7000	0.7000	0.7000	9,714
Mar 08, 2024	0.6000	0.7200	0.6000	0.6800	0.6800	10,724
Mar 07, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	16,874
Mar 06, 2024	0.5600	0.6000	0.5500	0.6000	0.6000	13,498
Mar 05, 2024	0.6400	0.6700	0.5500	0.5500	0.5500	30,776
Mar 04, 2024	0.6600	0.6900	0.6400	0.6400	0.6400	39,081
Mar 01, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	5,323
Feb 29, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	27,499
Feb 28, 2024	0.7200	0.7400	0.7000	0.7200	0.7200	9,680
Feb 27, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	12,225
Feb 26, 2024	0.7300	0.7300	0.6400	0.7000	0.7000	14,894
Feb 23, 2024	0.6300	0.6500	0.6200	0.6400	0.6400	33,055
Feb 22, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	6,765
Feb 21, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	16,400
Feb 20, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	29,620
Feb 16, 2024	0.6000	0.6300	0.5600	0.6300	0.6300	20,423
Feb 15, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	13,380
Feb 14, 2024	0.5800	0.6200	0.5800	0.5800	0.5800	17,807
Feb 13, 2024	0.6200	0.6300	0.5800	0.5800	0.5800	42,381
Feb 12, 2024	0.6400	0.6500	0.6100	0.6200	0.6200	22,174
Feb 09, 2024	0.6400	0.6800	0.6400	0.6400	0.6400	17,555
Feb 08, 2024	0.6600	0.7200	0.6200	0.6600	0.6600	36,814
Feb 07, 2024	0.6600	0.7600	0.6500	0.7600	0.7600	21,600
Feb 06, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	9,500
Feb 05, 2024	0.7900	0.7900	0.6600	0.6600	0.6600	17,260
Feb 02, 2024	0.7300	0.7300	0.6800	0.7000	0.7000	29,089
Feb 01, 2024	0.8400	0.8600	0.7200	0.7200	0.7200	4,880
Jan 31, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	9,000
Jan 30, 2024	0.7300	0.7300	0.7300	0.7200	0.7200	6,340
Jan 29, 2024	0.7200	0.7800	0.7200	0.7500	0.7500	12,815
Jan 26, 2024	0.6800	0.7200	0.6800	0.7200	0.7200	5,410
Jan 25, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	2,671
Jan 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 23, 2024	0.7400	0.8000	0.7400	0.7600	0.7600	10,831
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	20,988
Jan 19, 2024	0.7500	0.8200	0.7500	0.7500	0.7500	12,517
Jan 18, 2024	0.8500	0.8500	0.7500	0.7500	0.7500	23,000
Jan 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	9,500
Jan 16, 2024	0.8600	0.8900	0.8100	0.8900	0.8900	18,679
Jan 15, 2024	0.9100	0.9300	0.9100	0.9200	0.9200	3,108
Jan 12, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	4,480
Jan 11, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	3,970
Jan 10, 2024	0.7800	0.8300	0.7500	0.8300	0.8300	38,210
Jan 09, 2024	0.8600	0.8600	0.8600	0.8400	0.8400	2,700
Jan 08, 2024	0.9300	0.9300	0.8600	0.8600	0.8600	2,460
Jan 05, 2024	0.8500	0.8700	0.8200	0.8700	0.8700	5,813
Jan 04, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	7,120
Jan 03, 2024	0.9500	0.9500	0.8200	0.8200	0.8200	3,746
Jan 02, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	23,195
Dec 29, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	8,457
Dec 28, 2023	0.9400	0.9400	0.9000	0.9000	0.9000	22,820
Dec 27, 2023	0.9000	0.9500	0.9000	0.9300	0.9300	19,706
Dec 22, 2023	0.9000	0.9200	0.8800	0.9000	0.9000	41,224
Dec 21, 2023	0.9200	0.9200	0.8800	0.9200	0.9200	12,205
Dec 20, 2023	0.8800	0.9600	0.8800	0.9200	0.9200	8,811
Dec 19, 2023	0.8700	0.8800	0.8600	0.8600	0.8600	19,770
Dec 18, 2023	0.9100	0.9800	0.8700	0.8700	0.8700	21,409
Dec 15, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,462
Dec 14, 2023	0.8700	0.9300	0.8700	0.8700	0.8700	6,867
Dec 13, 2023	0.8900	0.8900	0.8800	0.8800	0.8800	1,250
Dec 12, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	26,303
Dec 11, 2023	1.0000	1.0000	0.9200	0.9500	0.9500	4,669
Dec 08, 2023	0.9000	1.0100	0.9000	0.9000	0.9000	21,177
Dec 07, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,100
Dec 06, 2023	0.9100	0.9300	0.9100	0.9100	0.9100	7,079
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7257-0.0004(-0.05%)

CRUDE OIL81.28-0.65(-0.79%)

Bitcoin CAD83,362.50-4,741.67(-5.38%)

Carbon Streaming Corporation (NETZ.NE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7257
-0.0004(-0.05%)

CRUDE OIL
81.28
-0.65(-0.79%)

Bitcoin CAD
83,362.50
-4,741.67(-5.38%)