Carbon Streaming Corporation (OFSTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4530

-0.0020

(-0.44%)

At close: 03:11PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.4150	0.4750	0.4150	0.4530	0.4530	17,501
22 Apr 2024	0.4150	0.4550	0.4150	0.4550	0.4550	2,997
19 Apr 2024	0.4300	0.4500	0.4300	0.4400	0.4400	11,987
18 Apr 2024	0.4302	0.4400	0.4300	0.4300	0.4300	7,688
17 Apr 2024	0.4400	0.4400	0.4301	0.4301	0.4301	4,390
16 Apr 2024	0.4660	0.4780	0.4300	0.4601	0.4601	6,135
15 Apr 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,388
12 Apr 2024	0.4920	0.4920	0.4550	0.4610	0.4610	6,477
11 Apr 2024	0.4400	0.4880	0.4400	0.4710	0.4710	20,870
10 Apr 2024	0.3900	0.4800	0.3900	0.4800	0.4800	11,905
09 Apr 2024	0.4300	0.4800	0.4300	0.4550	0.4550	18,927
08 Apr 2024	0.5020	0.5059	0.4140	0.4300	0.4300	52,967
05 Apr 2024	0.5160	0.5200	0.4304	0.4733	0.4733	11,218
04 Apr 2024	0.4601	0.5300	0.4601	0.5160	0.5160	10,714
03 Apr 2024	0.5120	0.5160	0.5120	0.5160	0.5160	8,964
02 Apr 2024	0.5417	0.5417	0.4601	0.5000	0.5000	4,280
01 Apr 2024	0.6000	0.6000	0.4600	0.4601	0.4601	37,893
28 Mar 2024	0.5800	0.5800	0.5500	0.5657	0.5657	3,813
27 Mar 2024	0.4501	0.5200	0.4300	0.5200	0.5200	68,550
26 Mar 2024	0.5300	0.5326	0.4515	0.4601	0.4601	85,859
25 Mar 2024	0.5300	0.6000	0.5300	0.6000	0.6000	4,979
22 Mar 2024	0.5252	0.5252	0.4600	0.4700	0.4700	37,798
21 Mar 2024	0.5725	0.5750	0.4700	0.4700	0.4700	43,390
20 Mar 2024	0.5454	0.5454	0.5454	0.5454	0.5454	-
19 Mar 2024	0.5000	0.5454	0.5000	0.5454	0.5454	6,946
18 Mar 2024	0.4300	0.5200	0.4300	0.5200	0.5200	22,398
15 Mar 2024	0.5000	0.5290	0.4900	0.4900	0.4900	6,961
14 Mar 2024	0.4893	0.5290	0.4600	0.5290	0.5290	890
13 Mar 2024	0.5137	0.5137	0.4600	0.4600	0.4600	2,447
12 Mar 2024	0.4500	0.5300	0.4500	0.4945	0.4945	3,764
11 Mar 2024	0.5195	0.5195	0.4600	0.4600	0.4600	1,151
08 Mar 2024	0.4746	0.5390	0.4500	0.5390	0.5390	4,524
07 Mar 2024	0.4300	0.4568	0.4300	0.4400	0.4400	1,518
06 Mar 2024	0.4569	0.4748	0.4490	0.4496	0.4496	3,028
05 Mar 2024	0.4940	0.4940	0.4300	0.4300	0.4300	39,621
04 Mar 2024	0.5000	0.5295	0.4680	0.5295	0.5295	24,847
01 Mar 2024	0.5200	0.5200	0.4900	0.5090	0.5090	28,021
29 Feb 2024	0.4600	0.5500	0.4600	0.5200	0.5200	19,980
28 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
27 Feb 2024	0.4502	0.4600	0.4502	0.4600	0.4600	525
26 Feb 2024	0.4500	0.5340	0.4500	0.5340	0.5340	57,614
23 Feb 2024	0.4600	0.4700	0.4500	0.4500	0.4500	5,561
22 Feb 2024	0.4500	0.5000	0.3880	0.4800	0.4800	25,480
21 Feb 2024	0.4500	0.5207	0.4400	0.4400	0.4400	25,681
20 Feb 2024	0.4800	0.4800	0.4550	0.4700	0.4700	43,764
16 Feb 2024	0.4024	0.4801	0.4024	0.4700	0.4700	18,582
15 Feb 2024	0.4400	0.5200	0.4400	0.4800	0.4800	18,900
14 Feb 2024	0.4800	0.4850	0.4400	0.4800	0.4800	11,822
13 Feb 2024	0.3814	0.4890	0.3814	0.4890	0.4890	48,000
12 Feb 2024	0.4730	0.5032	0.4400	0.4600	0.4600	15,844
09 Feb 2024	0.4450	0.5299	0.4450	0.5199	0.5199	23,794
08 Feb 2024	0.5000	0.5300	0.4500	0.5000	0.5000	103,409
07 Feb 2024	0.5100	0.5312	0.4820	0.5300	0.5300	32,992
06 Feb 2024	0.4800	0.5050	0.4800	0.5050	0.5050	2,025
05 Feb 2024	0.5300	0.5800	0.5132	0.5237	0.5237	15,199
02 Feb 2024	0.5300	0.6145	0.5300	0.6145	0.6145	29,026
01 Feb 2024	0.5303	0.6500	0.5300	0.6066	0.6066	18,303
31 Jan 2024	0.5426	0.6151	0.5300	0.6151	0.6151	7,592
30 Jan 2024	0.5751	0.6151	0.5351	0.5831	0.5831	12,970
29 Jan 2024	0.5800	0.5999	0.5300	0.5551	0.5551	10,200
26 Jan 2024	0.5699	0.5800	0.5300	0.5800	0.5800	19,860
25 Jan 2024	0.5500	0.6245	0.5500	0.5700	0.5700	3,297
24 Jan 2024	0.5678	0.6145	0.5430	0.5430	0.5430	1,814
23 Jan 2024	0.5201	0.6495	0.5201	0.6000	0.6000	4,414
22 Jan 2024	0.6420	0.7350	0.5200	0.7350	0.7350	3,433
19 Jan 2024	0.5501	0.6500	0.5382	0.6439	0.6439	22,501
18 Jan 2024	0.5400	0.6450	0.5400	0.6000	0.6000	9,550
17 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Jan 2024	0.8000	0.8000	0.5400	0.6200	0.6200	6,471
12 Jan 2024	0.6406	0.6406	0.6406	0.6406	0.6406	7,018
11 Jan 2024	0.6000	0.6355	0.5301	0.6355	0.6355	22,904
10 Jan 2024	0.5323	0.6600	0.5323	0.6200	0.6200	11,068
09 Jan 2024	0.6372	0.6372	0.5501	0.6350	0.6350	2,055
08 Jan 2024	0.6401	0.6867	0.6401	0.6500	0.6500	3,652
05 Jan 2024	0.6401	0.6500	0.6401	0.6500	0.6500	2,690
04 Jan 2024	0.6401	0.6401	0.6401	0.6401	0.6401	188
03 Jan 2024	0.6400	0.6948	0.6400	0.6500	0.6500	5,044
02 Jan 2024	0.6750	0.6898	0.6500	0.6898	0.6898	3,283
29 Dec 2023	0.5718	0.7196	0.5718	0.6800	0.6800	86,336
28 Dec 2023	0.7000	0.7097	0.6769	0.6800	0.6800	22,293
27 Dec 2023	0.7000	0.7153	0.6800	0.7000	0.7000	12,575
26 Dec 2023	0.6000	0.7230	0.6000	0.7149	0.7149	9,329
22 Dec 2023	0.6600	0.7500	0.6600	0.6700	0.6700	11,407
21 Dec 2023	0.8050	0.8050	0.6800	0.6900	0.6900	10,902
20 Dec 2023	0.7325	0.7500	0.6600	0.7500	0.7500	38,724
19 Dec 2023	0.6600	0.7050	0.6600	0.7000	0.7000	7,406
18 Dec 2023	0.6753	0.7000	0.6500	0.6500	0.6500	19,207
15 Dec 2023	0.6500	0.7500	0.6500	0.7050	0.7050	7,272
14 Dec 2023	0.7000	0.7500	0.6500	0.7500	0.7500	8,999
13 Dec 2023	0.6500	0.6700	0.6500	0.6700	0.6700	1,481
12 Dec 2023	0.7050	0.7491	0.7050	0.7491	0.7491	1,357
11 Dec 2023	0.6500	0.7700	0.6500	0.7200	0.7200	5,621
08 Dec 2023	0.6600	0.7400	0.6530	0.7400	0.7400	12,439
07 Dec 2023	0.6950	0.6950	0.6500	0.6800	0.6800	2,626
06 Dec 2023	0.6550	0.7021	0.6550	0.6950	0.6950	4,217
05 Dec 2023	0.7000	0.7300	0.6500	0.7000	0.7000	6,464
04 Dec 2023	0.7100	0.7400	0.6500	0.7300	0.7300	6,273
01 Dec 2023	0.7200	0.7700	0.6500	0.6500	0.6500	17,543
30 Nov 2023	0.7800	0.8600	0.7200	0.7200	0.7200	6,961
29 Nov 2023	0.7500	0.7900	0.7275	0.7275	0.7275	5,368
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6501+0.0012(+0.19%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.76-0.60(-0.72%)

GOLD2,329.50-12.60(-0.54%)

Bitcoin AUD102,212.44+533.77(+0.52%)

Carbon Streaming Corporation (OFSTF)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6501
+0.0012(+0.19%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.76
-0.60(-0.72%)

GOLD
2,329.50
-12.60(-0.54%)

Bitcoin AUD
102,212.44
+533.77(+0.52%)