Canada markets closed

Carbon Streaming Corporation (OFSTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4001+0.0051 (+1.29%)
At close: 03:52PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.38500.40460.38000.40010.400122,900
May 03, 20240.40000.42300.39000.39500.395019,805
May 02, 20240.40000.42000.40000.42000.420013,223
May 01, 20240.42000.42000.40000.42000.42004,125
Apr 30, 20240.42000.42000.42000.42000.42006,928
Apr 29, 20240.46000.50000.42000.46000.46005,190
Apr 26, 20240.44130.45390.42000.45390.453915,975
Apr 25, 20240.47000.47000.43000.43000.430031,067
Apr 24, 20240.51000.51000.45000.45000.45002,681
Apr 23, 20240.41500.47500.41500.45300.453017,501
Apr 22, 20240.41500.45500.41500.45500.45502,997
Apr 19, 20240.43000.45000.43000.44000.440011,987
Apr 18, 20240.43020.44000.43000.43000.43007,688
Apr 17, 20240.44000.44000.43010.43010.43014,390
Apr 16, 20240.46600.47800.43000.46010.46016,135
Apr 15, 20240.43000.44000.43000.44000.44001,388
Apr 12, 20240.49200.49200.45500.46100.46106,477
Apr 11, 20240.44000.48800.44000.47100.471020,870
Apr 10, 20240.39000.48000.39000.48000.480011,905
Apr 09, 20240.43000.48000.43000.45500.455018,927
Apr 08, 20240.50200.50590.41400.43000.430052,967
Apr 05, 20240.51600.52000.43040.47330.473311,218
Apr 04, 20240.46010.53000.46010.51600.516010,714
Apr 03, 20240.51200.51600.51200.51600.51608,964
Apr 02, 20240.54170.54170.46010.50000.50004,280
Apr 01, 20240.60000.60000.46000.46010.460137,893
Mar 28, 20240.58000.58000.55000.56570.56573,813
Mar 27, 20240.45010.52000.43000.52000.520068,550
Mar 26, 20240.53000.53260.45150.46010.460185,859
Mar 25, 20240.53000.60000.53000.60000.60004,979
Mar 22, 20240.52520.52520.46000.47000.470037,798
Mar 21, 20240.57250.57500.47000.47000.470043,390
Mar 20, 20240.54540.54540.54540.54540.5454-
Mar 19, 20240.50000.54540.50000.54540.54546,946
Mar 18, 20240.43000.52000.43000.52000.520022,398
Mar 15, 20240.50000.52900.49000.49000.49006,961
Mar 14, 20240.48930.52900.46000.52900.5290890
Mar 13, 20240.51370.51370.46000.46000.46002,447
Mar 12, 20240.45000.53000.45000.49450.49453,764
Mar 11, 20240.51950.51950.46000.46000.46001,151
Mar 08, 20240.47460.53900.45000.53900.53904,524
Mar 07, 20240.43000.45680.43000.44000.44001,518
Mar 06, 20240.45690.47480.44900.44960.44963,028
Mar 05, 20240.49400.49400.43000.43000.430039,621
Mar 04, 20240.50000.52950.46800.52950.529524,847
Mar 01, 20240.52000.52000.49000.50900.509028,021
Feb 29, 20240.46000.55000.46000.52000.520019,980
Feb 28, 20240.46000.46000.46000.46000.4600-
Feb 27, 20240.45020.46000.45020.46000.4600525
Feb 26, 20240.45000.53400.45000.53400.534057,614
Feb 23, 20240.46000.47000.45000.45000.45005,561
Feb 22, 20240.45000.50000.38800.48000.480025,480
Feb 21, 20240.45000.52070.44000.44000.440025,681
Feb 20, 20240.48000.48000.45500.47000.470043,764
Feb 16, 20240.40240.48010.40240.47000.470018,582
Feb 15, 20240.44000.52000.44000.48000.480018,900
Feb 14, 20240.48000.48500.44000.48000.480011,822
Feb 13, 20240.38140.48900.38140.48900.489048,000
Feb 12, 20240.47300.50320.44000.46000.460015,844
Feb 09, 20240.44500.52990.44500.51990.519923,794
Feb 08, 20240.50000.53000.45000.50000.5000103,409
Feb 07, 20240.51000.53120.48200.53000.530032,992
Feb 06, 20240.48000.50500.48000.50500.50502,025
Feb 05, 20240.53000.58000.51320.52370.523715,199
Feb 02, 20240.53000.61450.53000.61450.614529,026
Feb 01, 20240.53030.65000.53000.60660.606618,303
Jan 31, 20240.54260.61510.53000.61510.61517,592
Jan 30, 20240.57510.61510.53510.58310.583112,970
Jan 29, 20240.58000.59990.53000.55510.555110,200
Jan 26, 20240.56990.58000.53000.58000.580019,860
Jan 25, 20240.55000.62450.55000.57000.57003,297
Jan 24, 20240.56780.61450.54300.54300.54301,814
Jan 23, 20240.52010.64950.52010.60000.60004,414
Jan 22, 20240.64200.73500.52000.73500.73503,433
Jan 19, 20240.55010.65000.53820.64390.643922,501
Jan 18, 20240.54000.64500.54000.60000.60009,550
Jan 17, 20240.62000.62000.62000.62000.6200-
Jan 16, 20240.80000.80000.54000.62000.62006,471
Jan 12, 20240.64060.64060.64060.64060.64067,018
Jan 11, 20240.60000.63550.53010.63550.635522,904
Jan 10, 20240.53230.66000.53230.62000.620011,068
Jan 09, 20240.63720.63720.55010.63500.63502,055
Jan 08, 20240.64010.68670.64010.65000.65003,652
Jan 05, 20240.64010.65000.64010.65000.65002,690
Jan 04, 20240.64010.64010.64010.64010.6401188
Jan 03, 20240.64000.69480.64000.65000.65005,044
Jan 02, 20240.67500.68980.65000.68980.68983,283
Dec 29, 20230.57180.71960.57180.68000.680086,336
Dec 28, 20230.70000.70970.67690.68000.680022,293
Dec 27, 20230.70000.71530.68000.70000.700012,575
Dec 26, 20230.60000.72300.60000.71490.71499,329
Dec 22, 20230.66000.75000.66000.67000.670011,407
Dec 21, 20230.80500.80500.68000.69000.690010,902
Dec 20, 20230.73250.75000.66000.75000.750038,724
Dec 19, 20230.66000.70500.66000.70000.70007,406
Dec 18, 20230.67530.70000.65000.65000.650019,207
Dec 15, 20230.65000.75000.65000.70500.70507,272
Dec 14, 20230.70000.75000.65000.75000.75008,999
Dec 13, 20230.65000.67000.65000.67000.67001,481
Dec 12, 20230.70500.74910.70500.74910.74911,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...