OTC Markets OTCQB - Delayed Quote USD

Carbon Streaming Corporation (OFSTF)

0.3374

0.0000

(0.00%)

At close: May 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.3399	0.3599	0.3374	0.3374	0.3374	5,070
May 13, 2025	0.3350	0.3350	0.3214	0.3275	0.3275	6,278
May 12, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	26,113
May 9, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	1,338
May 8, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	17,279
May 7, 2025	0.3440	0.3440	0.3200	0.3200	0.3200	21,350
May 6, 2025	0.3230	0.3600	0.3230	0.3600	0.3600	25,500
May 5, 2025	0.3206	0.3500	0.3206	0.3500	0.3500	4,645
May 2, 2025	0.3500	0.3500	0.3100	0.3100	0.3100	17,588
May 1, 2025	0.3080	0.3500	0.3080	0.3500	0.3500	10,014
Apr 30, 2025	0.3081	0.3081	0.3081	0.3081	0.3081	-
Apr 29, 2025	0.3200	0.3200	0.3080	0.3081	0.3081	5,182
Apr 28, 2025	0.3200	0.3200	0.3053	0.3060	0.3060	4,842
Apr 25, 2025	0.3075	0.3075	0.3050	0.3050	0.3050	1,358
Apr 24, 2025	0.3051	0.3051	0.3051	0.3051	0.3051	2,000
Apr 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	939
Apr 22, 2025	0.3110	0.3208	0.3110	0.3208	0.3208	691
Apr 21, 2025	0.3425	0.3425	0.3200	0.3200	0.3200	12,532
Apr 17, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	20,900
Apr 16, 2025	0.3325	0.3325	0.3100	0.3100	0.3100	1,100
Apr 15, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	4,300
Apr 14, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 11, 2025	0.2950	0.3100	0.2950	0.3100	0.3100	45,316
Apr 10, 2025	0.3200	0.3200	0.3022	0.3022	0.3022	6,784
Apr 9, 2025	0.2984	0.3075	0.2984	0.3075	0.3075	805
Apr 8, 2025	0.3150	0.3200	0.2950	0.3050	0.3050	39,237
Apr 7, 2025	0.3000	0.3150	0.3000	0.3150	0.3150	2,854
Apr 4, 2025	0.3365	0.3365	0.2751	0.3000	0.3000	24,153
Apr 3, 2025	0.3198	0.3298	0.3198	0.3298	0.3298	9,003
Apr 2, 2025	0.3198	0.3198	0.3198	0.3198	0.3198	2,000
Apr 1, 2025	0.2950	0.3112	0.2950	0.3112	0.3112	13,040
Mar 31, 2025	0.2900	0.3049	0.2900	0.3049	0.3049	6,301
Mar 28, 2025	0.2998	0.3100	0.2998	0.3100	0.3100	5,120
Mar 27, 2025	0.2850	0.3200	0.2850	0.3200	0.3200	23,097
Mar 26, 2025	0.2861	0.3025	0.2800	0.3025	0.3025	9,400
Mar 25, 2025	0.2910	0.2975	0.2900	0.2975	0.2975	5,418
Mar 24, 2025	0.2910	0.3135	0.2910	0.2910	0.2910	4,446
Mar 21, 2025	0.3055	0.3055	0.3055	0.3055	0.3055	-
Mar 20, 2025	0.3055	0.3055	0.3055	0.3055	0.3055	-
Mar 19, 2025	0.3097	0.3097	0.2943	0.3055	0.3055	11,520
Mar 18, 2025	0.3046	0.3110	0.3046	0.3110	0.3110	1,157
Mar 17, 2025	0.3160	0.3160	0.3100	0.3100	0.3100	10,627
Mar 14, 2025	0.2903	0.3095	0.2900	0.3095	0.3095	1,850
Mar 13, 2025	0.2925	0.2925	0.2900	0.2925	0.2925	3,014
Mar 12, 2025	0.3200	0.3200	0.3000	0.3025	0.3025	11,172
Mar 11, 2025	0.2960	0.3104	0.2960	0.3104	0.3104	618
Mar 10, 2025	0.3050	0.3080	0.2950	0.2960	0.2960	18,622
Mar 7, 2025	0.2900	0.3095	0.2900	0.3050	0.3050	13,401
Mar 6, 2025	0.3060	0.3200	0.2900	0.2900	0.2900	190,033
Mar 5, 2025	0.3321	0.3321	0.2768	0.2850	0.2850	1,001,231
Mar 4, 2025	0.3020	0.3100	0.2810	0.2810	0.2810	56,328
Mar 3, 2025	0.3250	0.3520	0.2700	0.2700	0.2700	944,196
Feb 28, 2025	0.3200	0.3250	0.3200	0.3250	0.3250	600
Feb 27, 2025	0.3680	0.3680	0.3488	0.3490	0.3490	10,589
Feb 26, 2025	0.3296	0.3490	0.3296	0.3400	0.3400	15,389
Feb 25, 2025	0.3600	0.3600	0.3150	0.3150	0.3150	18,194
Feb 24, 2025	0.3300	0.3600	0.3231	0.3400	0.3400	5,676
Feb 21, 2025	0.3270	0.3270	0.3270	0.3270	0.3270	410
Feb 20, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	10,014
Feb 19, 2025	0.3295	0.3295	0.3250	0.3250	0.3250	5,900
Feb 18, 2025	0.3600	0.3600	0.3200	0.3400	0.3400	4,273
Feb 14, 2025	0.3500	0.3590	0.3500	0.3590	0.3590	2,575
Feb 13, 2025	0.3500	0.3500	0.3100	0.3200	0.3200	11,678
Feb 12, 2025	0.3399	0.3399	0.3399	0.3399	0.3399	-
Feb 11, 2025	0.3200	0.3399	0.3200	0.3399	0.3399	14,204
Feb 10, 2025	0.3350	0.3430	0.3300	0.3400	0.3400	11,932
Feb 7, 2025	0.3379	0.3425	0.3379	0.3411	0.3411	8,040
Feb 6, 2025	0.3225	0.3388	0.3225	0.3388	0.3388	1,210
Feb 5, 2025	0.3325	0.3325	0.3325	0.3325	0.3325	3,590
Feb 4, 2025	0.3500	0.3500	0.3300	0.3400	0.3400	28,297
Feb 3, 2025	0.3500	0.3500	0.3137	0.3500	0.3500	19,240
Jan 31, 2025	0.3417	0.3417	0.3417	0.3417	0.3417	110
Jan 30, 2025	0.3417	0.3465	0.3360	0.3465	0.3465	30,160
Jan 29, 2025	0.3580	0.3799	0.3566	0.3566	0.3566	1,815
Jan 28, 2025	0.3566	0.3980	0.3566	0.3590	0.3590	40,733
Jan 27, 2025	0.3568	0.3720	0.3482	0.3566	0.3566	27,129
Jan 24, 2025	0.3520	0.3909	0.3520	0.3597	0.3597	17,209
Jan 23, 2025	0.3650	0.4004	0.3650	0.4004	0.4004	1,751
Jan 22, 2025	0.3932	0.4000	0.3400	0.4000	0.4000	4,300
Jan 21, 2025	0.3750	0.4026	0.3750	0.3750	0.3750	13,864
Jan 17, 2025	0.3900	0.4100	0.3825	0.3995	0.3995	14,273
Jan 16, 2025	0.4141	0.4301	0.3900	0.4096	0.4096	574
Jan 15, 2025	0.4050	0.4101	0.3851	0.4101	0.4101	2,500
Jan 14, 2025	0.4051	0.4143	0.3801	0.4076	0.4076	1,756
Jan 13, 2025	0.3700	0.4001	0.3700	0.4001	0.4001	1,407
Jan 10, 2025	0.3600	0.3950	0.3600	0.3950	0.3950	3,548
Jan 8, 2025	0.3720	0.3900	0.3560	0.3900	0.3900	18,570
Jan 7, 2025	0.3577	0.3675	0.3485	0.3550	0.3550	9,111
Jan 6, 2025	0.3450	0.3678	0.3450	0.3678	0.3678	12,209
Jan 3, 2025	0.3645	0.3645	0.3500	0.3500	0.3500	2,741
Jan 2, 2025	0.3450	0.3575	0.3400	0.3523	0.3523	17,193
Dec 31, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	66,194
Dec 30, 2024	0.3700	0.3700	0.3335	0.3543	0.3543	29,355
Dec 27, 2024	0.3462	0.3750	0.3462	0.3649	0.3649	43,906
Dec 26, 2024	0.3200	0.3500	0.3200	0.3376	0.3376	3,819
Dec 24, 2024	0.3499	0.3500	0.3000	0.3200	0.3200	9,520
Dec 23, 2024	0.3000	0.3590	0.3000	0.3207	0.3207	19,043
Dec 20, 2024	0.3500	0.3500	0.3295	0.3295	0.3295	433
Dec 19, 2024	0.3570	0.3570	0.3300	0.3500	0.3500	96,981
Dec 18, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	7,395
Dec 17, 2024	0.3376	0.3570	0.3300	0.3570	0.3570	27,983
Dec 16, 2024	0.3600	0.3750	0.3301	0.3490	0.3490	49,429
Dec 13, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	13,254
Dec 12, 2024	0.3800	0.3800	0.3333	0.3500	0.3500	25,007
Dec 11, 2024	0.3480	0.3700	0.3300	0.3700	0.3700	8,810
Dec 10, 2024	0.3440	0.3600	0.3440	0.3500	0.3500	2,066
Dec 9, 2024	0.3700	0.3700	0.3300	0.3405	0.3405	31,248
Dec 6, 2024	0.3440	0.3441	0.3440	0.3441	0.3441	2,565
Dec 5, 2024	0.3440	0.3500	0.3440	0.3500	0.3500	6,424
Dec 4, 2024	0.3600	0.3640	0.3395	0.3550	0.3550	26,599
Dec 3, 2024	0.3432	0.3600	0.3432	0.3600	0.3600	4,050
Dec 2, 2024	0.3430	0.3530	0.3360	0.3479	0.3479	15,986
Nov 29, 2024	0.3578	0.3578	0.3373	0.3500	0.3500	34,180
Nov 27, 2024	0.3280	0.3610	0.3280	0.3600	0.3600	18,301
Nov 26, 2024	0.3039	0.3200	0.2878	0.3200	0.3200	13,093
Nov 25, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	27,860
Nov 22, 2024	0.4000	0.4000	0.3025	0.3120	0.3120	136,953
Nov 21, 2024	0.2958	0.3207	0.2958	0.3200	0.3200	1,329
Nov 20, 2024	0.3100	0.3210	0.3000	0.3100	0.3100	30,459
Nov 19, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	7,421
Nov 18, 2024	0.3200	0.3200	0.2800	0.2975	0.2975	2,330
Nov 15, 2024	0.3311	0.3400	0.3000	0.3300	0.3300	20,056
Nov 14, 2024	0.3360	0.3360	0.3000	0.3000	0.3000	620
Nov 13, 2024	0.3400	0.3400	0.3000	0.3140	0.3140	43,805
Nov 12, 2024	0.2800	0.3323	0.2800	0.3300	0.3300	28,911
Nov 11, 2024	0.3450	0.3450	0.3200	0.3200	0.3200	60,452
Nov 8, 2024	0.3450	0.3450	0.3200	0.3200	0.3200	11,906
Nov 7, 2024	0.3560	0.3560	0.3300	0.3487	0.3487	10,566
Nov 6, 2024	0.3200	0.3600	0.3200	0.3500	0.3500	2,490
Nov 5, 2024	0.3250	0.3550	0.3250	0.3550	0.3550	4,150
Nov 4, 2024	0.3290	0.3429	0.3250	0.3275	0.3275	6,060
Nov 1, 2024	0.3550	0.3550	0.3250	0.3250	0.3250	7,100
Oct 31, 2024	0.3250	0.3550	0.3250	0.3550	0.3550	722
Oct 30, 2024	0.3640	0.3640	0.3250	0.3250	0.3250	6,322
Oct 29, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	4,210
Oct 28, 2024	0.3440	0.3500	0.3300	0.3300	0.3300	15,067
Oct 25, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	48,872
Oct 24, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	7,075
Oct 23, 2024	0.3400	0.3552	0.3300	0.3500	0.3500	98,296
Oct 22, 2024	0.3701	0.3900	0.3600	0.3600	0.3600	15,814
Oct 21, 2024	0.3706	0.3905	0.3700	0.3905	0.3905	1,890
Oct 18, 2024	0.3798	0.3798	0.3706	0.3706	0.3706	2,185
Oct 17, 2024	0.3607	0.3975	0.3317	0.3975	0.3975	123,104
Oct 16, 2024	0.3600	0.3700	0.3350	0.3650	0.3650	13,277
Oct 15, 2024	0.3790	0.3790	0.3600	0.3720	0.3720	12,704
Oct 14, 2024	0.3700	0.3800	0.3600	0.3794	0.3794	8,660
Oct 11, 2024	0.3729	0.3780	0.3600	0.3700	0.3700	19,257
Oct 10, 2024	0.3699	0.3899	0.3600	0.3801	0.3801	49,725
Oct 9, 2024	0.4399	0.4399	0.3800	0.3800	0.3800	22,446
Oct 8, 2024	0.3900	0.4100	0.3800	0.3800	0.3800	22,076
Oct 7, 2024	0.4400	0.4400	0.3915	0.4150	0.4150	11,807
Oct 4, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	6,900
Oct 3, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	7,800
Oct 2, 2024	0.3870	0.4200	0.3870	0.4200	0.4200	23,627
Oct 1, 2024	0.4180	0.4260	0.4180	0.4260	0.4260	900
Sep 30, 2024	0.4499	0.4499	0.4000	0.4000	0.4000	4,225
Sep 27, 2024	0.4200	0.4250	0.4000	0.4000	0.4000	5,342
Sep 26, 2024	0.4400	0.4498	0.4000	0.4000	0.4000	20,805
Sep 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Sep 24, 2024	0.4250	0.4400	0.4250	0.4250	0.4250	2,862
Sep 23, 2024	0.4145	0.4499	0.4000	0.4000	0.4000	26,030
Sep 20, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	2,410
Sep 19, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	2,211
Sep 18, 2024	0.4238	0.4238	0.4238	0.4238	0.4238	357
Sep 17, 2024	0.4200	0.4413	0.4200	0.4413	0.4413	11,597
Sep 16, 2024	0.4350	0.4600	0.4250	0.4550	0.4550	10,174
Sep 13, 2024	0.4400	0.4757	0.4400	0.4757	0.4757	4,159
Sep 12, 2024	0.4503	0.4757	0.4366	0.4427	0.4427	5,125
Sep 11, 2024	0.4508	0.4508	0.4500	0.4500	0.4500	1,000
Sep 10, 2024	0.4145	0.4500	0.4145	0.4500	0.4500	3,125
Sep 9, 2024	0.4057	0.5231	0.4057	0.4448	0.4448	4,585
Sep 6, 2024	0.4500	0.4620	0.4250	0.4500	0.4500	36,884
Sep 5, 2024	0.4508	0.4508	0.4379	0.4379	0.4379	2,225
Sep 4, 2024	0.4659	0.4659	0.4659	0.4659	0.4659	-
Sep 3, 2024	0.4423	0.4659	0.4045	0.4659	0.4659	1,963
Aug 30, 2024	0.4547	0.4547	0.4547	0.4547	0.4547	432
Aug 29, 2024	0.4499	0.4989	0.4499	0.4989	0.4989	1,000
Aug 28, 2024	0.4517	0.4517	0.4090	0.4180	0.4180	5,890
Aug 27, 2024	0.4517	0.4695	0.4111	0.4111	0.4111	12,228
Aug 26, 2024	0.4575	0.4576	0.4400	0.4400	0.4400	2,046
Aug 23, 2024	0.4323	0.4400	0.4323	0.4400	0.4400	16,922
Aug 22, 2024	0.4406	0.4406	0.4100	0.4350	0.4350	7,042
Aug 21, 2024	0.4500	0.4500	0.4281	0.4281	0.4281	5,215
Aug 20, 2024	0.4610	0.4947	0.4400	0.4600	0.4600	16,920
Aug 19, 2024	0.5100	0.5500	0.5000	0.5000	0.5000	22,431
Aug 16, 2024	0.5500	0.5550	0.5300	0.5300	0.5300	23,334
Aug 15, 2024	0.5500	0.5650	0.5500	0.5500	0.5500	60,344
Aug 14, 2024	0.5632	0.5800	0.5500	0.5600	0.5600	37,778
Aug 13, 2024	0.5752	0.6300	0.5700	0.5850	0.5850	47,505
Aug 12, 2024	0.5719	0.6622	0.5719	0.6238	0.6238	10,220
Aug 9, 2024	0.6888	0.6888	0.6888	0.6888	0.6888	300
Aug 8, 2024	0.6000	0.6444	0.6000	0.6000	0.6000	4,511
Aug 7, 2024	0.6560	0.6800	0.6560	0.6600	0.6600	78,045
Aug 6, 2024	0.5950	0.6000	0.5800	0.6000	0.6000	13,087
Aug 5, 2024	0.5701	0.6000	0.5701	0.6000	0.6000	13,362
Aug 2, 2024	0.6500	0.6500	0.6000	0.6200	0.6200	12,630
Aug 1, 2024	0.6318	0.6318	0.6318	0.6318	0.6318	-
Jul 31, 2024	0.6000	0.6600	0.6000	0.6318	0.6318	30,581
Jul 30, 2024	0.6000	0.6621	0.6000	0.6200	0.6200	2,424
Jul 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,976
Jul 26, 2024	0.6700	0.6700	0.6100	0.6100	0.6100	21,065
Jul 25, 2024	0.6600	0.6923	0.6600	0.6923	0.6923	8,099
Jul 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,020
Jul 23, 2024	0.6953	0.6953	0.6500	0.6500	0.6500	1,205
Jul 22, 2024	0.6776	0.6776	0.6600	0.6600	0.6600	8,743
Jul 19, 2024	0.6500	0.6726	0.6500	0.6726	0.6726	5,800
Jul 18, 2024	0.6953	0.6953	0.6500	0.6500	0.6500	6,129
Jul 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,015
Jul 16, 2024	0.6700	0.6953	0.6700	0.6726	0.6726	17,100
Jul 15, 2024	0.6953	0.6953	0.6953	0.6953	0.6953	-
Jul 12, 2024	0.6677	0.6953	0.6439	0.6953	0.6953	2,102
Jul 11, 2024	0.6113	0.6600	0.6100	0.6300	0.6300	11,435
Jul 10, 2024	0.6450	0.6450	0.6100	0.6200	0.6200	2,645
Jul 9, 2024	0.6000	0.6275	0.6000	0.6275	0.6275	1,025
Jul 8, 2024	0.6100	0.6249	0.6100	0.6100	0.6100	110,542
Jul 5, 2024	0.6799	0.6799	0.6100	0.6100	0.6100	31,992
Jul 3, 2024	0.6799	0.6799	0.6500	0.6500	0.6500	4,903
Jul 2, 2024	0.6397	0.6729	0.6100	0.6449	0.6449	11,246
Jul 1, 2024	0.6472	0.6472	0.6472	0.6472	0.6472	-
Jun 28, 2024	0.6500	0.6843	0.6290	0.6472	0.6472	35,325
Jun 27, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	16,969
Jun 26, 2024	0.7700	0.7700	0.6900	0.7150	0.7150	1,238
Jun 25, 2024	0.7528	0.7700	0.7400	0.7400	0.7400	4,494
Jun 24, 2024	0.7700	0.7700	0.7100	0.7400	0.7400	15,100
Jun 21, 2024	0.7300	0.7700	0.7250	0.7700	0.7700	18,837
Jun 20, 2024	0.7350	0.7500	0.7200	0.7500	0.7500	8,735
Jun 18, 2024	0.7100	0.7500	0.7100	0.7268	0.7268	6,609
Jun 17, 2024	0.7500	0.7697	0.7235	0.7328	0.7328	18,660
Jun 14, 2024	0.7674	0.7674	0.7500	0.7500	0.7500	66,580
Jun 13, 2024	0.7626	0.7800	0.7500	0.7500	0.7500	13,608
Jun 12, 2024	0.7500	0.7786	0.7500	0.7627	0.7627	43,251
Jun 11, 2024	0.7300	0.8510	0.7300	0.7500	0.7500	175,103
Jun 10, 2024	0.7800	0.7800	0.7302	0.7515	0.7515	21,369
Jun 7, 2024	0.7400	0.7800	0.7400	0.7652	0.7652	93,005
Jun 6, 2024	0.7455	0.7799	0.7100	0.7404	0.7404	68,650
Jun 5, 2024	0.7455	0.7455	0.6701	0.7000	0.7000	76,097
Jun 4, 2024	0.6701	0.7292	0.6700	0.7100	0.7100	228,650
Jun 3, 2024	0.5400	0.8506	0.5300	0.6900	0.6900	262,831
May 31, 2024	0.3655	0.3655	0.3578	0.3654	0.3654	10,409
May 30, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	2,100
May 29, 2024	0.3600	0.3658	0.3600	0.3600	0.3600	22,096
May 28, 2024	0.4570	0.4570	0.3600	0.3600	0.3600	4,500
May 24, 2024	0.3712	0.3712	0.3600	0.3600	0.3600	6,301
May 23, 2024	0.3722	0.3722	0.3534	0.3690	0.3690	55,374
May 22, 2024	0.3933	0.3933	0.3609	0.3609	0.3609	4,256
May 21, 2024	0.3787	0.3787	0.3787	0.3787	0.3787	-
May 20, 2024	0.3600	0.3787	0.3600	0.3787	0.3787	1,615
May 17, 2024	0.3700	0.3873	0.3570	0.3570	0.3570	15,548
May 16, 2024	0.3500	0.3951	0.3500	0.3951	0.3951	12,306
May 15, 2024	0.4006	0.4026	0.3700	0.3837	0.3837	18,343

TAM.L Tatton Asset Management plc

620.00

+1.64%

ANTIN.PA Antin Infrastructure Partners SAS

10.62

0.00%

GRID.L Gresham House Energy Storage Ord

65.50

-1.50%

FSG.L Foresight Group Holdings Limited

395.50

-0.50%

AJB.L AJ Bell plc

460.00

+1.01%

ICG.L Intermediate Capital Group plc

2,036.00

-1.55%

GSF.L Gore Street Energy Storage Fund Ord

62.30

+0.81%

PAX Patria Investments Limited

12.50

+1.05%

BUR Burford Capital Limited

14.43

+0.56%

OWL Blue Owl Capital Inc.

19.98

+1.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carbon Streaming Corporation (OFSTF)

Related Tickers