Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carbon Streaming Corp (OP:OFSTF)

0.5041 +0.0101 (+2.04%)

Streaming Delayed Price Updated: 1:01 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	0.4595	0.4940	0.4510	0.4940	15,022	+0.03(+7.39%)
Aug 19, 2025	0.4200	0.4806	0.4200	0.4600	19,095	-0.03(-6.69%)
Aug 18, 2025	0.4848	0.4930	0.4750	0.4930	9,590	+0.01(+2.18%)
Aug 15, 2025	0.4998	0.5096	0.4511	0.4825	13,726	-0.02(-4.09%)
Aug 14, 2025	0.5097	0.5097	0.5031	0.5031	1,187	-0.01(-1.29%)
Aug 13, 2025	0.4701	0.5150	0.4701	0.5097	5,341	-0.01(-2.23%)
Aug 12, 2025	0.4880	0.5239	0.4880	0.5213	6,633	+0.02(+3.04%)
Aug 11, 2025	0.4651	0.5060	0.4651	0.5059	32,124	+0.02(+3.67%)
Aug 08, 2025	0.4616	0.4880	0.4616	0.4880	9,732	+0.02(+3.83%)
Aug 07, 2025	0.4950	0.4950	0.4450	0.4700	41,300	+0.02(+5.62%)
Aug 06, 2025	0.4500	0.4500	0.4338	0.4450	30,794	+0.01(+1.14%)
Aug 05, 2025	0.4400	0.4400	0.4350	0.4400	39,858	+0.00(+0.57%)
Aug 04, 2025	0.4300	0.4375	0.4300	0.4375	8,016	-0.00(-0.34%)
Aug 01, 2025	0.4390	0.4554	0.4390	0.4390	7,000	-0.02(-3.30%)
Jul 29, 2025				0.4540	1	-0.00(-1.02%)
Jul 28, 2025	0.4540	0.4659	0.4451	0.4587	3,354	-0.00(-0.37%)
Jul 25, 2025	0.4784	0.4891	0.4430	0.4604	9,585	+0.01(+1.16%)
Jul 24, 2025	0.4383	0.4551	0.4364	0.4551	38,116	+0.04(+8.36%)
Jul 23, 2025	0.4080	0.4380	0.4080	0.4200	5,248	-0.00(-0.43%)
Jul 22, 2025	0.4256	0.4300	0.4218	0.4218	13,880	-0.00(-0.40%)
Jul 21, 2025	0.4473	0.4473	0.4224	0.4235	1,725	-0.01(-3.00%)
Jul 18, 2025	0.4391	0.4407	0.4308	0.4366	9,160	+0.01(+3.39%)
Jul 17, 2025	0.4500	0.4580	0.4223	0.4223	5,463	-0.02(-4.39%)
Jul 16, 2025	0.4080	0.4473	0.4080	0.4417	19,767	+0.02(+4.13%)
Jul 15, 2025	0.4242	0.4520	0.4101	0.4242	11,117	-0.02(-5.46%)
Jul 14, 2025	0.4487	0.4487	0.4245	0.4487	5,216	+0.03(+6.83%)
Jul 11, 2025	0.4496	0.4496	0.4200	0.4200	1,040	-0.01(-2.87%)
Jul 10, 2025	0.4189	0.4324	0.4189	0.4324	1,480	+0.01(+2.95%)
Jul 09, 2025	0.4432	0.4489	0.4000	0.4200	28,215	-0.03(-7.49%)
Jul 08, 2025	0.4366	0.4540	0.4366	0.4540	1,109	+0.01(+2.09%)
Jul 07, 2025	0.4447	0.4447	0.4447	0.4447	5,221	+0.01(+2.23%)
Jul 03, 2025	0.4350	0.4350	0.4350	0.4350	601	-0.01(-1.25%)
Jul 02, 2025	0.4441	0.4580	0.4120	0.4405	22,434	+0.01(+2.42%)
Jul 01, 2025	0.4441	0.4476	0.4301	0.4301	1,061	-0.01(-1.78%)
Jun 30, 2025	0.4140	0.4379	0.4140	0.4379	5,490	-0.00(-0.09%)
Jun 27, 2025	0.4302	0.4383	0.4302	0.4383	2,940	+0.02(+4.36%)
Jun 26, 2025	0.4200	0.4200	0.4200	0.4200	600	-0.01(-1.71%)
Jun 25, 2025	0.4446	0.4446	0.4273	0.4273	10,658	+0.00(+0.52%)
Jun 24, 2025	0.4140	0.4251	0.4140	0.4251	1,300	+0.01(+2.68%)
Jun 23, 2025	0.4140	0.4395	0.4140	0.4140	5,470	-0.02(-3.56%)
Jun 20, 2025	0.4087	0.4300	0.4087	0.4293	11,889	-0.02(-4.60%)
Jun 17, 2025				0.4500	10	-0.01(-1.64%)
Jun 16, 2025	0.4362	0.4619	0.4362	0.4575	5,712	+0.02(+3.98%)
Jun 13, 2025	0.4289	0.4400	0.4154	0.4400	25,900	+0.02(+3.53%)
Jun 12, 2025	0.4000	0.4250	0.4000	0.4250	38,089	+0.02(+3.99%)
Jun 11, 2025	0.4000	0.4150	0.3882	0.4087	5,060	+0.01(+2.79%)
Jun 10, 2025	0.3976	0.3976	0.3976	0.3976	255	-0.00(-0.45%)
Jun 09, 2025	0.4000	0.4000	0.3994	0.3994	17,706	+0.01(+2.44%)
Jun 06, 2025	0.3600	0.3899	0.3600	0.3899	13,185	+0.02(+5.24%)
Jun 05, 2025	0.3764	0.3764	0.3600	0.3705	12,660	-0.02(-4.98%)
Jun 04, 2025	0.3500	0.3899	0.3500	0.3899	17,310	+0.02(+5.41%)
Jun 03, 2025	0.3576	0.3699	0.3576	0.3699	2,561	+0.01(+2.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carbon Streaming Corp (OP:OFSTF)

Historical Prices