Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,104.78 +344.78 (+0.52%) CMC Crypto 200
1,400.10 -17.77 (-1.25%)
Carbon Streaming Corporation (OFSTF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 02:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.7674 | 0.7674 | 0.7500 | 0.7500 | 0.7500 | 66,576 |
| 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 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,928 |
| 29 Apr 2024 | 0.4600 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 5,190 |
| 26 Apr 2024 | 0.4413 | 0.4539 | 0.4200 | 0.4539 | 0.4539 | 15,975 |
| 25 Apr 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 31,067 |
| 24 Apr 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 2,681 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.