Carbon Streaming Corporation (QB) (OFSTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00495 | 0.741350906096 | 0.6677 | 0.6953 | 0.6439 | 6587 | 0.66905339 | CS |
| 4 | -0.05735 | -7.85616438356 | 0.73 | 0.77 | 0.6 | 17182 | 0.64690834 | CS |
| 12 | 0.23135 | 52.4246544301 | 0.4413 | 0.851 | 0.35 | 31394 | 0.64680883 | CS |
| 26 | 0.12255 | 22.2777676786 | 0.5501 | 0.851 | 0.35 | 24653 | 0.58244265 | CS |
| 52 | -0.31735 | -32.0555555556 | 0.99 | 1.07 | 0.35 | 18209 | 0.64379269 | CS |
| 156 | -1.82735 | -73.094 | 2.5 | 14 | 0.35 | 34840 | 2.89053204 | CS |
| 260 | -1.82735 | -73.094 | 2.5 | 14 | 0.35 | 34840 | 2.89053204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.67265 | 0.02265 | 3.48 | 0.65 | 0.67265 | 0.65 | 5800 |
| 1721337960 | 0.65 | -0.02 | -2.99 | 0.6953 | 0.6953 | 0.65 | 6129 |
| 1721251320 | 0.67 | -0.0026 | -0.39 | 0.67 | 0.67 | 0.67 | 1015 |
| 1721164920 | 0.6726 | -0.0227 | -3.26 | 0.67 | 0.6953 | 0.67 | 17100 |
| 1721078400 | 0.6953 | 0 | 0.00 | 0.6953 | 0.6953 | 0.6953 | 0 |
| 1720819200 | 0.6953 | 0.0653 | 10.37 | 0.6677 | 0.6953 | 0.6439 | 2102 |
| 1720733280 | 0.63 | 0.01 | 1.61 | 0.6113 | 0.66 | 0.61 | 11435 |
| 1720646880 | 0.62 | -0.0075 | -1.20 | 0.645 | 0.645 | 0.61 | 2645 |
| 1720560540 | 0.6274999 | 0.0174999 | 2.87 | 0.6 | 0.6274999 | 0.6 | 1025 |
| 1720473600 | 0.61 | 0 | 0.00 | 0.61 | 0.6249 | 0.61 | 110542 |
| 1720214640 | 0.61 | -0.04 | -6.15 | 0.6798999 | 0.6798999 | 0.61 | 31992 |
| 1720041000 | 0.65 | 0.00505 | 0.78 | 0.6798999 | 0.6798999 | 0.65 | 4903 |
| 1719955740 | 0.64495 | -0.00225 | -0.35 | 0.6397 | 0.6729 | 0.61 | 11246 |
| 1719869220 | 0.6472 | 0 | 0.00 | 0.6472 | 0.6472 | 0.6472 | 0 |
| 1719610020 | 0.6472 | -0.0428 | -6.20 | 0.65 | 0.6843 | 0.629 | 35325 |
| 1719523200 | 0.6899999 | -0.025 | -3.50 | 0.7 | 0.7 | 0.6899999 | 16969 |
| 1719437040 | 0.715 | -0.025 | -3.38 | 0.77 | 0.77 | 0.6899999 | 1238 |
| 1719350880 | 0.74 | 0 | 0.00 | 0.7528 | 0.77 | 0.74 | 4494 |
| 1719264540 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.71 | 15100 |
| 1719005220 | 0.77 | 0.02 | 2.67 | 0.73 | 0.77 | 0.725 | 18837 |
| 1718918640 | 0.75 | 0.02317 | 3.19 | 0.735 | 0.75 | 0.72 | 8735 |
| 1718746140 | 0.72683 | -0.00597 | -0.81 | 0.71 | 0.75 | 0.71 | 6609 |
| 1718659680 | 0.7328 | -0.0172 | -2.29 | 0.75 | 0.7697 | 0.7235 | 18660 |
| 1718400300 | 0.75 | 0 | 0.00 | 0.7674 | 0.7674 | 0.75 | 66580 |
| 1718314140 | 0.75 | -0.0127 | -1.67 | 0.7625999 | 0.78 | 0.75 | 13608 |
| 1718227380 | 0.7627 | 0.0127 | 1.69 | 0.75 | 0.7786 | 0.75 | 43251 |
| 1718141340 | 0.75 | -0.0015 | -0.20 | 0.73 | 0.851 | 0.73 | 175103 |
| 1718054880 | 0.7514999 | -0.0137 | -1.79 | 0.78 | 0.78 | 0.7302 | 21369 |
| 1717795800 | 0.7652 | 0.0248001 | 3.35 | 0.74 | 0.78 | 0.74 | 93005 |
| 1717709400 | 0.7403999 | 0.0403999 | 5.77 | 0.7455 | 0.7799 | 0.71 | 68650 |
| 1717622460 | 0.7 | -0.01 | -1.41 | 0.7455 | 0.7455 | 0.6701 | 76097 |
| 1717536360 | 0.71 | 0.0200001 | 2.90 | 0.6701 | 0.7292 | 0.67 | 228650 |
| 1717450140 | 0.6899999 | 0.3245999 | 88.83 | 0.54 | 0.8506 | 0.53 | 262831 |
| 1717190940 | 0.3654 | 0.0154 | 4.40 | 0.3655 | 0.3655 | 0.3578 | 10409 |
| 1717104540 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 2100 |
| 1717018020 | 0.36 | -0.00665 | -1.81 | 0.36 | 0.3658 | 0.36 | 22096 |
| 1716931740 | 0.3666499 | 0.0066499 | 1.85 | 0.457 | 0.457 | 0.36 | 4500 |
| 1716585840 | 0.36 | -0.009 | -2.44 | 0.3711999 | 0.3711999 | 0.36 | 6301 |
| 1716499740 | 0.369 | 0.0081 | 2.24 | 0.3721999 | 0.3721999 | 0.3534 | 55374 |
| 1716412800 | 0.3609 | -0.0178 | -4.70 | 0.3933 | 0.3933 | 0.3609 | 4256 |
| 1716326580 | 0.3787 | 0 | 0.00 | 0.3787 | 0.3787 | 0.3787 | 0 |
| 1716240180 | 0.3787 | 0.0217 | 6.08 | 0.36 | 0.3787 | 0.36 | 1615 |
| 1715981340 | 0.357 | -0.0381 | -9.64 | 0.37 | 0.3873 | 0.357 | 15548 |
| 1715894940 | 0.3951 | 0.0114 | 2.97 | 0.35 | 0.3951 | 0.35 | 12306 |
| 1715808000 | 0.3837 | -0.0162 | -4.05 | 0.4006 | 0.4026 | 0.37 | 18343 |
| 1715722140 | 0.3999 | 0.02515 | 6.71 | 0.38 | 0.3999 | 0.35 | 2260 |
| 1715635200 | 0.37475 | 0.00475 | 1.28 | 0.4 | 0.4 | 0.37 | 15180 |
| 1715376000 | 0.37 | 0 | 0.00 | 0.37 | 0.4 | 0.37 | 21935 |
| 1715289720 | 0.37 | -0.0454 | -10.93 | 0.3821 | 0.41545 | 0.37 | 28020 |
| 1715203200 | 0.4154 | 0.0454 | 12.27 | 0.4609 | 0.4609 | 0.37 | 8941 |
| 1715117340 | 0.37 | -0.0301 | -7.52 | 0.35 | 0.37 | 0.35 | 2636 |
| 1715030940 | 0.4001 | 0.0051 | 1.29 | 0.385 | 0.4046 | 0.38 | 22900 |
| 1714771740 | 0.395 | -0.025 | -5.95 | 0.4 | 0.423 | 0.39 | 19855 |
| 1714685340 | 0.42 | 0 | 0.00 | 0.4 | 0.42005 | 0.4 | 13223 |
| 1714598400 | 0.42 | -5.0E-5 | -0.01 | 0.42 | 0.42 | 0.4 | 4125 |
| 1714512600 | 0.42005 | -0.03995 | -8.68 | 0.42 | 0.42005 | 0.42 | 6928 |
| 1714425720 | 0.46 | 0.006112 | 1.35 | 0.46 | 0.5 | 0.42 | 5190 |
| 1714166580 | 0.453888 | 0.023888 | 5.56 | 0.4413 | 0.453888 | 0.42 | 15975 |
| 1714080300 | 0.43 | -0.02 | -4.44 | 0.47 | 0.47 | 0.43 | 31067 |
| 1713994020 | 0.45 | -0.003 | -0.66 | 0.51 | 0.51 | 0.45 | 2681 |
| 1713907740 | 0.453 | -0.002 | -0.44 | 0.415 | 0.475 | 0.415 | 17501 |
| 1713821340 | 0.455 | 0.015 | 3.41 | 0.415 | 0.455 | 0.415 | 2997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
