7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,910.55

+59.02

+0.08%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCID USD

Carbon Streaming Corporation (OFSTF)

0.6950 0.0000 (0.00%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.6950	0.6950	0.6752	0.6950	0.6950	72,501
Nov 5, 2026	0.6588	0.6950	0.6588	0.6950	0.6950	2,055
Nov 4, 2026	0.7100	0.7101	0.7100	0.7101	0.7101	35,154
Nov 3, 2026	0.7187	0.7187	0.7187	0.7187	0.7187	300
Nov 2, 2026	0.7227	0.7227	0.7227	0.7227	0.7227	2,169
Oct 30, 2026	0.7200	0.7221	0.7076	0.7221	0.7221	4,400
Oct 29, 2026	0.7300	0.7300	0.7088	0.7088	0.7088	20,480
Oct 28, 2026	0.7400	0.7400	0.7400	0.7400	0.7400	904
Oct 27, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 26, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 23, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 22, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	410
Oct 21, 2026	0.7063	0.7363	0.7053	0.7363	0.7363	2,905
Oct 20, 2026	0.7491	0.7491	0.7491	0.7491	0.7491	-
Oct 19, 2026	0.6794	0.7491	0.6794	0.7491	0.7491	1,375
Oct 16, 2026	0.6900	0.6900	0.6900	0.6900	0.6900	2,144
Oct 15, 2026	0.7163	0.7163	0.7163	0.7163	0.7163	-
Oct 14, 2026	0.7163	0.7163	0.7163	0.7163	0.7163	-
Oct 13, 2026	0.7117	0.7163	0.7117	0.7163	0.7163	650
Oct 12, 2026	0.7081	0.7081	0.6700	0.6700	0.6700	3,725
Oct 9, 2026	0.7195	0.7195	0.7000	0.7140	0.7140	11,175
Oct 8, 2026	0.6673	0.7250	0.6673	0.7236	0.7236	22,387
Oct 7, 2026	0.6925	0.7160	0.6925	0.6988	0.6988	6,163
Oct 6, 2026	0.6600	0.6937	0.6550	0.6552	0.6552	77,172
Oct 5, 2026	0.6551	0.6551	0.6551	0.6551	0.6551	-
Oct 2, 2026	0.6675	0.6675	0.6551	0.6551	0.6551	2,533
Oct 1, 2026	0.6675	0.6675	0.6675	0.6675	0.6675	500
Sep 30, 2026	0.6980	0.7101	0.6332	0.6332	0.6332	32,350
Sep 29, 2026	0.7219	0.7219	0.7219	0.7219	0.7219	-
Sep 28, 2026	0.7219	0.7219	0.7219	0.7219	0.7219	250
Sep 25, 2026	0.7120	0.7120	0.7120	0.7120	0.7120	540
Sep 24, 2026	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
Sep 23, 2026	0.6997	0.7009	0.6997	0.7009	0.7009	1,120
Sep 22, 2026	0.6785	0.6832	0.6785	0.6800	0.6800	1,560
Sep 21, 2026	0.6501	0.6789	0.6450	0.6717	0.6717	90,173
Sep 18, 2026	0.6824	0.6824	0.6824	0.6824	0.6824	-
Sep 17, 2026	0.6734	0.6824	0.6606	0.6824	0.6824	12,560
Sep 16, 2026	0.6812	0.6812	0.6812	0.6812	0.6812	-
Sep 15, 2026	0.6528	0.6997	0.6528	0.6812	0.6812	2,490
Sep 14, 2026	0.6680	0.6680	0.6680	0.6680	0.6680	-
Sep 11, 2026	0.6680	0.6680	0.6680	0.6680	0.6680	610
Sep 10, 2026	0.6714	0.6714	0.6640	0.6640	0.6640	2,700
Sep 9, 2026	0.7200	0.7200	0.7000	0.7000	0.7000	3,265
Sep 8, 2026	0.6817	0.6817	0.6817	0.6817	0.6817	-
Sep 4, 2026	0.6834	0.6834	0.6817	0.6817	0.6817	11,575
Sep 3, 2026	0.6537	0.6537	0.6537	0.6537	0.6537	-
Sep 2, 2026	0.6531	0.6537	0.6531	0.6537	0.6537	1,988
Sep 1, 2026	0.6522	0.6522	0.6522	0.6522	0.6522	-
Aug 31, 2026	0.6301	0.6522	0.6301	0.6522	0.6522	1,200
Aug 28, 2026	0.6823	0.6823	0.6567	0.6567	0.6567	5,193
Aug 27, 2026	0.6491	0.6491	0.6491	0.6491	0.6491	-
Aug 26, 2026	0.6491	0.6491	0.6491	0.6491	0.6491	126
Aug 25, 2026	0.6800	0.6800	0.6700	0.6700	0.6700	1,820
Aug 24, 2026	0.6649	0.6995	0.6301	0.6995	0.6995	7,800
Aug 21, 2026	0.6200	0.7026	0.6200	0.6704	0.6704	3,245
Aug 20, 2026	0.7006	0.7006	0.6575	0.6637	0.6637	7,707
Aug 19, 2026	0.6110	0.6110	0.6110	0.6110	0.6110	4,436
Aug 18, 2026	0.6725	0.7303	0.6725	0.7303	0.7303	4,779
Aug 17, 2026	0.6684	0.7188	0.6684	0.7078	0.7078	19,289
Aug 14, 2026	0.6324	0.6324	0.6324	0.6324	0.6324	-
Aug 13, 2026	0.6324	0.6324	0.6324	0.6324	0.6324	-
Aug 12, 2026	0.6525	0.6600	0.6322	0.6324	0.6324	2,330
Aug 11, 2026	0.6553	0.6553	0.6553	0.6553	0.6553	200
Aug 10, 2026	0.5760	0.6552	0.5760	0.6354	0.6354	919
Aug 7, 2026	0.6535	0.6601	0.6354	0.6519	0.6519	9,085
Aug 6, 2026	0.6650	0.6650	0.6350	0.6350	0.6350	3,314
Aug 5, 2026	0.6400	0.6546	0.6400	0.6546	0.6546	5,990
Aug 4, 2026	0.6382	0.6382	0.6342	0.6342	0.6342	2,320
Aug 3, 2026	0.6160	0.6220	0.6160	0.6220	0.6220	756
Jul 31, 2026	0.6306	0.6306	0.6306	0.6306	0.6306	5,026
Jul 30, 2026	0.6503	0.6503	0.6503	0.6503	0.6503	-
Jul 29, 2026	0.6503	0.6503	0.6503	0.6503	0.6503	-
Jul 28, 2026	0.6377	0.6503	0.6377	0.6503	0.6503	4,000
Jul 27, 2026	0.6271	0.6300	0.6242	0.6250	0.6250	21,490
Jul 24, 2026	0.6617	0.6617	0.6617	0.6617	0.6617	3,078
Jul 23, 2026	0.6224	0.6224	0.6224	0.6224	0.6224	3,250
Jul 22, 2026	0.6475	0.6475	0.6475	0.6475	0.6475	2,444
Jul 21, 2026	0.6630	0.6630	0.6575	0.6575	0.6575	548
Jul 20, 2026	0.6300	0.6300	0.6300	0.6300	0.6300	501
Jul 17, 2026	0.6414	0.6414	0.6300	0.6300	0.6300	5,319
Jul 16, 2026	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Jul 15, 2026	0.6271	0.6271	0.6271	0.6271	0.6271	-
Jul 14, 2026	0.6243	0.6271	0.6243	0.6271	0.6271	6,118
Jul 13, 2026	0.6291	0.6291	0.6291	0.6291	0.6291	2,000
Jul 10, 2026	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 9, 2026	0.6300	0.6300	0.6300	0.6300	0.6300	5,100
Jul 8, 2026	0.6182	0.6182	0.6182	0.6182	0.6182	-
Jul 7, 2026	0.6200	0.6200	0.6182	0.6182	0.6182	19,200
Jul 6, 2026	0.6299	0.6299	0.6299	0.6299	0.6299	232
Jul 2, 2026	0.5989	0.6299	0.5989	0.6299	0.6299	5,990
Jul 1, 2026	0.6060	0.6060	0.5898	0.5943	0.5943	7,868
Jun 30, 2026	0.6185	0.6305	0.6121	0.6218	0.6218	9,452
Jun 29, 2026	0.6119	0.6262	0.6060	0.6255	0.6255	3,179
Jun 26, 2026	0.6119	0.6119	0.6119	0.6119	0.6119	-
Jun 25, 2026	0.6279	0.6281	0.6119	0.6119	0.6119	1,320
Jun 24, 2026	0.6250	0.6250	0.6065	0.6065	0.6065	10,238
Jun 23, 2026	0.6251	0.6251	0.6250	0.6250	0.6250	5,000
Jun 22, 2026	0.6314	0.6314	0.6314	0.6314	0.6314	125
Jun 18, 2026	0.6503	0.6503	0.6503	0.6503	0.6503	-
Jun 17, 2026	0.6412	0.6503	0.6412	0.6503	0.6503	1,990
Jun 16, 2026	0.6341	0.6341	0.6341	0.6341	0.6341	1,300
Jun 15, 2026	0.6369	0.6369	0.6369	0.6369	0.6369	-
Jun 12, 2026	0.6435	0.6435	0.6200	0.6369	0.6369	9,237
Jun 11, 2026	0.6379	0.6379	0.6300	0.6300	0.6300	4,835
Jun 10, 2026	0.6424	0.6450	0.6424	0.6450	0.6450	4,200
Jun 9, 2026	0.6500	0.6550	0.6421	0.6527	0.6527	45,279
Jun 8, 2026	0.6564	0.6564	0.6564	0.6564	0.6564	-
Jun 5, 2026	0.6564	0.6564	0.6564	0.6564	0.6564	-
Jun 4, 2026	0.6694	0.6694	0.6564	0.6564	0.6564	6,000
Jun 3, 2026	0.6824	0.6824	0.6824	0.6824	0.6824	-
Jun 2, 2026	0.6791	0.6824	0.6347	0.6824	0.6824	44,900
Jun 1, 2026	0.6845	0.6845	0.6522	0.6522	0.6522	13,488
May 29, 2026	0.6950	0.6950	0.6889	0.6889	0.6889	628
May 28, 2026	0.6862	0.6862	0.6862	0.6862	0.6862	298
May 27, 2026	0.6746	0.6746	0.6746	0.6746	0.6746	249
May 26, 2026	0.6664	0.7033	0.6664	0.7033	0.7033	2,725
May 22, 2026	0.6775	0.6920	0.6756	0.6756	0.6756	3,251
May 21, 2026	0.6714	0.6976	0.6714	0.6976	0.6976	340
May 20, 2026	0.6866	0.6866	0.6866	0.6866	0.6866	-
May 19, 2026	0.7094	0.7094	0.6866	0.6866	0.6866	835
May 18, 2026	0.6435	0.6950	0.6435	0.6950	0.6950	600
May 15, 2026	0.7017	0.7017	0.7017	0.7017	0.7017	-
May 14, 2026	0.7100	0.7300	0.7017	0.7017	0.7017	8,143
May 13, 2026	0.6989	0.6989	0.6989	0.6989	0.6989	104
May 12, 2026	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 11, 2026	0.7000	0.7300	0.7000	0.7000	0.7000	10,089
May 8, 2026	0.7070	0.7100	0.7070	0.7100	0.7100	10,196
May 7, 2026	0.6943	0.7300	0.6943	0.7283	0.7283	2,800
May 6, 2026	0.7292	0.7292	0.7292	0.7292	0.7292	500
May 5, 2026	0.7320	0.7320	0.7320	0.7320	0.7320	-
May 4, 2026	0.7320	0.7320	0.7320	0.7320	0.7320	-
May 1, 2026	0.7295	0.7320	0.6966	0.7320	0.7320	66,694
Apr 30, 2026	0.7600	0.7600	0.7183	0.7297	0.7297	10,100
Apr 29, 2026	0.7377	0.7583	0.7377	0.7583	0.7583	3,710
Apr 28, 2026	0.6861	0.7087	0.6748	0.7087	0.7087	12,740
Apr 27, 2026	0.7200	0.7517	0.7200	0.7505	0.7505	1,330
Apr 24, 2026	0.7600	0.7700	0.7322	0.7322	0.7322	7,929
Apr 23, 2026	0.7471	0.7471	0.7471	0.7471	0.7471	1,031
Apr 22, 2026	0.7471	0.7471	0.7471	0.7471	0.7471	-
Apr 21, 2026	0.7633	0.7633	0.7471	0.7471	0.7471	3,100
Apr 20, 2026	0.7108	0.7850	0.7035	0.7732	0.7732	27,100
Apr 17, 2026	0.7633	0.7633	0.7500	0.7500	0.7500	10,100
Apr 16, 2026	0.7318	0.7684	0.7237	0.7628	0.7628	5,561
Apr 15, 2026	0.7600	0.7620	0.7600	0.7620	0.7620	22,000
Apr 14, 2026	0.7360	0.7473	0.7057	0.7057	0.7057	11,300
Apr 13, 2026	0.7020	0.7100	0.7020	0.7100	0.7100	8,095
Apr 10, 2026	0.7020	0.7020	0.7020	0.7020	0.7020	-
Apr 9, 2026	0.7029	0.7063	0.6990	0.7020	0.7020	5,325
Apr 8, 2026	0.6689	0.7000	0.6689	0.7000	0.7000	15,555
Apr 7, 2026	0.7040	0.7040	0.6826	0.6826	0.6826	1,500
Apr 6, 2026	0.6062	0.6600	0.6062	0.6600	0.6600	6,170
Apr 2, 2026	0.6504	0.6504	0.6504	0.6504	0.6504	1,000
Apr 1, 2026	0.6589	0.6589	0.6589	0.6589	0.6589	-
Mar 31, 2026	0.6399	0.6604	0.6399	0.6589	0.6589	10,165
Mar 30, 2026	0.6153	0.6264	0.6145	0.6256	0.6256	7,667
Mar 27, 2026	0.6637	0.6637	0.6637	0.6637	0.6637	-
Mar 26, 2026	0.6888	0.6894	0.6637	0.6637	0.6637	32,529
Mar 25, 2026	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 24, 2026	0.6215	0.7000	0.6215	0.7000	0.7000	20,836
Mar 23, 2026	0.6600	0.6600	0.6400	0.6400	0.6400	4,790
Mar 20, 2026	0.6400	0.6520	0.6303	0.6303	0.6303	6,050
Mar 19, 2026	0.5922	0.6525	0.5922	0.6449	0.6449	12,550
Mar 18, 2026	0.6105	0.6158	0.6087	0.6087	0.6087	12,898
Mar 17, 2026	0.5850	0.6194	0.5850	0.6194	0.6194	6,722
Mar 16, 2026	0.6257	0.6326	0.6037	0.6100	0.6100	24,336
Mar 13, 2026	0.5973	0.6422	0.5973	0.6227	0.6227	13,078
Mar 12, 2026	0.6199	0.6199	0.6199	0.6199	0.6199	391
Mar 11, 2026	0.6027	0.6027	0.6027	0.6027	0.6027	-
Mar 10, 2026	0.6524	0.6524	0.6027	0.6027	0.6027	1,851
Mar 9, 2026	0.6581	0.6602	0.6581	0.6602	0.6602	1,555
Mar 6, 2026	0.6716	0.6716	0.6716	0.6716	0.6716	2,320
Mar 5, 2026	0.6592	0.6592	0.6500	0.6500	0.6500	11,775
Mar 4, 2026	0.6667	0.6900	0.6667	0.6900	0.6900	2,500
Mar 3, 2026	0.5900	0.7003	0.5900	0.6469	0.6469	1,880
Mar 2, 2026	0.6425	0.6515	0.6425	0.6515	0.6515	1,323
Feb 27, 2026	0.7471	0.7480	0.6899	0.6899	0.6899	1,590
Feb 26, 2026	0.6923	0.7353	0.6923	0.7353	0.7353	4,035
Feb 25, 2026	0.6414	0.7140	0.6300	0.6709	0.6709	197,081
Feb 24, 2026	0.6330	0.6434	0.6084	0.6434	0.6434	936
Feb 23, 2026	0.6174	0.6468	0.6174	0.6468	0.6468	2,510
Feb 20, 2026	0.6485	0.6485	0.6485	0.6485	0.6485	-
Feb 19, 2026	0.6170	0.6485	0.6170	0.6485	0.6485	6,490
Feb 18, 2026	0.6055	0.6055	0.5846	0.6008	0.6008	6,616
Feb 17, 2026	0.6030	0.6200	0.6028	0.6034	0.6034	18,891
Feb 13, 2026	0.6041	0.6041	0.6041	0.6041	0.6041	-
Feb 12, 2026	0.6042	0.6042	0.6041	0.6041	0.6041	1,285
Feb 11, 2026	0.6400	0.6400	0.6180	0.6180	0.6180	2,225
Feb 10, 2026	0.6230	0.6230	0.6230	0.6230	0.6230	100
Feb 9, 2026	0.6420	0.6457	0.6150	0.6166	0.6166	11,934
Feb 6, 2026	0.6050	0.6338	0.6033	0.6185	0.6185	12,141
Feb 5, 2026	0.5676	0.6095	0.5676	0.6050	0.6050	10,708
Feb 4, 2026	0.6300	0.6300	0.6104	0.6104	0.6104	13,913
Feb 3, 2026	0.6316	0.6316	0.6200	0.6200	0.6200	1,768
Feb 2, 2026	0.6528	0.6577	0.6300	0.6577	0.6577	3,213
Jan 30, 2026	0.6088	0.6300	0.6088	0.6214	0.6214	11,196
Jan 29, 2026	0.6330	0.6330	0.6000	0.6091	0.6091	14,411
Jan 28, 2026	0.6179	0.6179	0.6087	0.6087	0.6087	642
Jan 27, 2026	0.6050	0.6066	0.6050	0.6062	0.6062	7,014
Jan 26, 2026	0.6150	0.6150	0.5979	0.6013	0.6013	27,600
Jan 23, 2026	0.5044	0.6000	0.5044	0.5957	0.5957	22,656
Jan 22, 2026	0.6050	0.6050	0.5930	0.5930	0.5930	17,397
Jan 21, 2026	0.6179	0.6179	0.6179	0.6179	0.6179	-
Jan 20, 2026	0.6125	0.6252	0.6125	0.6179	0.6179	3,520
Jan 16, 2026	0.5931	0.6203	0.5931	0.6203	0.6203	22,110
Jan 15, 2026	0.5916	0.6071	0.5689	0.5922	0.5922	13,735
Jan 14, 2026	0.5900	0.6341	0.5900	0.6269	0.6269	26,370
Jan 13, 2026	0.6150	0.6150	0.5926	0.5926	0.5926	10,343
Jan 12, 2026	0.5977	0.6171	0.5944	0.6119	0.6119	19,194
Jan 9, 2026	0.5895	0.6200	0.5868	0.6067	0.6067	20,390
Jan 8, 2026	0.5959	0.6200	0.5959	0.6200	0.6200	10,600
Jan 7, 2026	0.5761	0.6146	0.5761	0.6036	0.6036	6,277
Jan 6, 2026	0.5857	0.6024	0.5700	0.5866	0.5866	30,950
Jan 5, 2026	0.5716	0.6032	0.5716	0.5805	0.5805	5,514
Jan 2, 2026	0.5973	0.5973	0.5973	0.5973	0.5973	201
Dec 31, 2025	0.5960	0.6400	0.5722	0.6400	0.6400	19,873
Dec 30, 2025	0.6159	0.6159	0.5881	0.5900	0.5900	22,794
Dec 29, 2025	0.5700	0.5879	0.5700	0.5879	0.5879	1,120
Dec 26, 2025	0.6899	0.6899	0.5800	0.6000	0.6000	77,039
Dec 24, 2025	0.6000	0.6225	0.5900	0.5900	0.5900	2,773
Dec 23, 2025	0.6200	0.6349	0.5976	0.6000	0.6000	16,874
Dec 22, 2025	0.6042	0.6151	0.6000	0.6000	0.6000	41,597
Dec 19, 2025	0.6000	0.6249	0.5845	0.6200	0.6200	28,085
Dec 18, 2025	0.5660	0.5900	0.5660	0.5900	0.5900	11,529
Dec 17, 2025	0.5915	0.5915	0.5821	0.5821	0.5821	407
Dec 16, 2025	0.5933	0.6007	0.5933	0.6007	0.6007	6,681
Dec 15, 2025	0.5930	0.5930	0.5792	0.5796	0.5796	3,001
Dec 12, 2025	0.5999	0.5999	0.5999	0.5999	0.5999	-
Dec 11, 2025	0.5700	0.6000	0.5700	0.5999	0.5999	20,190
Dec 10, 2025	0.6100	0.6100	0.5680	0.5680	0.5680	11,000
Dec 9, 2025	0.5900	0.6020	0.5900	0.6000	0.6000	2,482
Dec 8, 2025	0.5800	0.6000	0.5800	0.5900	0.5900	14,701
Dec 5, 2025	0.5825	0.5825	0.5780	0.5780	0.5780	6,301
Dec 4, 2025	0.5766	0.6116	0.5516	0.5516	0.5516	3,046
Dec 3, 2025	0.6390	0.6390	0.5508	0.5789	0.5789	6,595
Dec 2, 2025	0.6000	0.6181	0.5791	0.5791	0.5791	12,953
Dec 1, 2025	0.5200	0.5860	0.5200	0.5860	0.5860	25,230
Nov 28, 2025	0.5700	0.5700	0.5628	0.5700	0.5700	17,350
Nov 26, 2025	0.5500	0.5682	0.5500	0.5682	0.5682	13,525
Nov 25, 2025	0.5590	0.5642	0.5500	0.5500	0.5500	5,025
Nov 24, 2025	0.5600	0.5667	0.5584	0.5613	0.5613	10,719
Nov 21, 2025	0.5720	0.5720	0.5660	0.5660	0.5660	11,601
Nov 20, 2025	0.5790	0.5790	0.5650	0.5650	0.5650	18,214
Nov 19, 2025	0.5761	0.5778	0.5705	0.5705	0.5705	2,526
Nov 18, 2025	0.5601	0.5700	0.5601	0.5700	0.5700	9,630
Nov 17, 2025	0.5500	0.5741	0.5500	0.5655	0.5655	14,581
Nov 14, 2025	0.5620	0.5651	0.5619	0.5651	0.5651	18,011
Nov 13, 2025	0.5692	0.5692	0.5658	0.5658	0.5658	1,350
Nov 12, 2025	0.5640	0.5703	0.5605	0.5703	0.5703	17,397
Nov 11, 2025	0.5659	0.5659	0.5659	0.5659	0.5659	465
Nov 10, 2025	0.5670	0.5750	0.5642	0.5642	0.5642	7,089
Nov 7, 2025	0.5664	0.5666	0.5500	0.5500	0.5500	9,629

Mobilize your Website

View Site in Mobile | Classic

Share by: