U.S. markets open in 6 hours 18 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,774.00 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,056.00 +3.20 (+0.16%) Petróleo
81.60 -0.03 (-0.04%) Oro
2,338.70 -5.70 (-0.24%)
Carbon Streaming Corporation (OFSTF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:12PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 15,100 |
| 21 jun 2024 | 0.7300 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 18,837 |
| 20 jun 2024 | 0.7350 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 8,735 |
| 18 jun 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7268 | 0.7268 | 6,609 |
| 17 jun 2024 | 0.7500 | 0.7697 | 0.7235 | 0.7328 | 0.7328 | 18,660 |
| 14 jun 2024 | 0.7674 | 0.7674 | 0.7500 | 0.7500 | 0.7500 | 66,580 |
| 13 jun 2024 | 0.7626 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 13,608 |
| 12 jun 2024 | 0.7500 | 0.7786 | 0.7500 | 0.7627 | 0.7627 | 43,251 |
| 11 jun 2024 | 0.7300 | 0.8510 | 0.7300 | 0.7500 | 0.7500 | 175,103 |
| 10 jun 2024 | 0.7800 | 0.7800 | 0.7302 | 0.7515 | 0.7515 | 21,369 |
| 07 jun 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7652 | 0.7652 | 93,005 |
| 06 jun 2024 | 0.7455 | 0.7799 | 0.7100 | 0.7404 | 0.7404 | 68,650 |
| 05 jun 2024 | 0.7455 | 0.7455 | 0.6701 | 0.7000 | 0.7000 | 76,097 |
| 04 jun 2024 | 0.6701 | 0.7292 | 0.6700 | 0.7100 | 0.7100 | 228,650 |
| 03 jun 2024 | 0.5400 | 0.8506 | 0.5300 | 0.6900 | 0.6900 | 262,831 |
| 31 may 2024 | 0.3655 | 0.3655 | 0.3578 | 0.3654 | 0.3654 | 10,409 |
| 30 may 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 2,100 |
| 29 may 2024 | 0.3600 | 0.3658 | 0.3600 | 0.3600 | 0.3600 | 22,096 |
| 28 may 2024 | 0.4570 | 0.4570 | 0.3600 | 0.3600 | 0.3600 | 4,500 |
| 24 may 2024 | 0.3712 | 0.3712 | 0.3600 | 0.3600 | 0.3600 | 6,301 |
| 23 may 2024 | 0.3722 | 0.3722 | 0.3534 | 0.3690 | 0.3690 | 55,374 |
| 22 may 2024 | 0.3933 | 0.3933 | 0.3609 | 0.3609 | 0.3609 | 4,256 |
| 21 may 2024 | 0.3787 | 0.3787 | 0.3787 | 0.3787 | 0.3787 | - |
| 20 may 2024 | 0.3600 | 0.3787 | 0.3600 | 0.3787 | 0.3787 | 1,615 |
| 17 may 2024 | 0.3700 | 0.3873 | 0.3570 | 0.3570 | 0.3570 | 15,548 |
| 16 may 2024 | 0.3500 | 0.3951 | 0.3500 | 0.3951 | 0.3951 | 12,306 |
| 15 may 2024 | 0.4006 | 0.4026 | 0.3700 | 0.3837 | 0.3837 | 18,343 |
| 14 may 2024 | 0.3800 | 0.3999 | 0.3500 | 0.3999 | 0.3999 | 2,260 |
| 13 may 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3747 | 0.3747 | 15,180 |
| 10 may 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 21,935 |
| 09 may 2024 | 0.3821 | 0.4155 | 0.3700 | 0.3700 | 0.3700 | 28,020 |
| 08 may 2024 | 0.4609 | 0.4609 | 0.3700 | 0.4154 | 0.4154 | 8,941 |
| 07 may 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 2,636 |
| 06 may 2024 | 0.3850 | 0.4046 | 0.3800 | 0.4001 | 0.4001 | 22,900 |
| 03 may 2024 | 0.4000 | 0.4230 | 0.3900 | 0.3950 | 0.3950 | 19,855 |
| 02 may 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 13,223 |
| 01 may 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 4,125 |
| 30 abr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,928 |
| 29 abr 2024 | 0.4600 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 5,190 |
| 26 abr 2024 | 0.4413 | 0.4539 | 0.4200 | 0.4539 | 0.4539 | 15,975 |
| 25 abr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 31,067 |
| 24 abr 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 2,681 |
| 23 abr 2024 | 0.4150 | 0.4750 | 0.4150 | 0.4530 | 0.4530 | 17,501 |
| 22 abr 2024 | 0.4150 | 0.4550 | 0.4150 | 0.4550 | 0.4550 | 2,997 |
| 19 abr 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 11,987 |
| 18 abr 2024 | 0.4302 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 7,688 |
| 17 abr 2024 | 0.4400 | 0.4400 | 0.4301 | 0.4301 | 0.4301 | 4,390 |
| 16 abr 2024 | 0.4660 | 0.4780 | 0.4300 | 0.4601 | 0.4601 | 6,135 |
| 15 abr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 1,388 |
| 12 abr 2024 | 0.4920 | 0.4920 | 0.4550 | 0.4610 | 0.4610 | 6,477 |
| 11 abr 2024 | 0.4400 | 0.4880 | 0.4400 | 0.4710 | 0.4710 | 20,870 |
| 10 abr 2024 | 0.3900 | 0.4800 | 0.3900 | 0.4800 | 0.4800 | 11,905 |
| 09 abr 2024 | 0.4300 | 0.4800 | 0.4300 | 0.4550 | 0.4550 | 18,927 |
| 08 abr 2024 | 0.5020 | 0.5059 | 0.4140 | 0.4300 | 0.4300 | 52,967 |
| 05 abr 2024 | 0.5160 | 0.5200 | 0.4304 | 0.4733 | 0.4733 | 11,218 |
| 04 abr 2024 | 0.4601 | 0.5300 | 0.4601 | 0.5160 | 0.5160 | 10,714 |
| 03 abr 2024 | 0.5120 | 0.5160 | 0.5120 | 0.5160 | 0.5160 | 8,964 |
| 02 abr 2024 | 0.5417 | 0.5417 | 0.4601 | 0.5000 | 0.5000 | 4,280 |
| 01 abr 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 ene 2024 | 0.5426 | 0.6151 | 0.5300 | 0.6151 | 0.6151 | 7,592 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.