Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiftcarbon Inc (OP: UTOLF )

0.0554 UNCHANGED
Last Price Updated: 3:26 PM EST, Jan 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 0.1597 0 -0.01(-4.54%)
Apr 27, 2022 0.1673 0.1673 0.1673 0.1673 2,777 +0.00(+1.70%)
Apr 25, 2022 0.1645 0 +0.05(+48.06%)
Apr 22, 2022 0.1841 0.2699 0.1111 0.1111 15,408 -0.04(-25.93%)
Apr 21, 2022 0.2200 0.2201 0.1000 0.1500 18,226 -0.08(-34.24%)
Apr 20, 2022 0.2650 0.2660 0.2142 0.2281 21,882 -0.00(-0.83%)
Apr 19, 2022 0.2191 0.2699 0.1000 0.2300 233,911 +0.02(+8.75%)
Apr 18, 2022 0.2115 0.2115 0.2115 0.2115 283 +0.00(+0.71%)
Apr 14, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-0.94%)
Apr 13, 2022 0.2175 0.2175 0.2120 0.2120 15,804 -0.02(-8.07%)
Apr 12, 2022 0.2799 0.2799 0.2306 0.2306 814 -0.00(-1.20%)
Apr 11, 2022 0.2334 0.2334 0.2175 0.2334 1,915 -0.00(-0.13%)
Apr 08, 2022 0.2175 0.2337 0.2175 0.2337 14,800 -0.00(-0.09%)
Apr 07, 2022 0.2339 0.2339 0.2339 0.2339 100 -0.01(-2.54%)
Apr 06, 2022 0.2500 0.2500 0.2176 0.2400 33,167 +0.02(+9.04%)
Apr 05, 2022 0.2201 0.2201 0.2201 0.2201 475 -0.06(-21.39%)
Apr 04, 2022 0.2276 0.2800 0.2276 0.2800 3,900 +0.04(+14.90%)
Apr 01, 2022 0.2437 0.2437 0.2437 0.2437 320 +0.01(+3.66%)
Mar 31, 2022 0.2431 0.2431 0.2351 0.2351 2,500 +0.01(+6.28%)
Mar 30, 2022 0.2212 0.2212 0.2212 0.2212 160 -0.01(-3.49%)
Mar 25, 2022 0.2292 0 +0.00(+0.48%)
Mar 24, 2022 0.2342 0.2342 0.2100 0.2281 14,550 +0.02(+8.83%)
Mar 23, 2022 0.4200 0.4200 0.2096 0.2096 4,492 -0.04(-16.16%)
Mar 22, 2022 0.2500 0.2500 0.2500 0.2500 5,065 -0.01(-4.07%)
Mar 21, 2022 0.2594 0.2606 0.2594 0.2606 965 +0.01(+4.45%)
Mar 15, 2022 0.2495 0 -0.02(-5.74%)
Mar 11, 2022 0.2647 0 -0.01(-1.96%)
Mar 10, 2022 0.2700 0.2700 0.2700 0.2700 6,673 -0.01(-2.10%)
Mar 09, 2022 0.2758 0.2758 0.2758 0.2758 425 -0.00(-1.15%)
Mar 08, 2022 0.2855 0.2871 0.2611 0.2790 7,640 -0.02(-8.07%)
Mar 04, 2022 0.3035 0 -0.05(-15.34%)
Mar 03, 2022 0.3598 0.3600 0.3509 0.3585 3,810 +0.04(+12.03%)
Mar 02, 2022 0.3546 0.3742 0.3200 0.3200 8,835 +0.01(+3.03%)
Mar 01, 2022 0.3106 0.3106 0.2594 0.3106 3,850 +0.05(+19.46%)
Feb 24, 2022 0.2600 0 +0.04(+17.86%)
Feb 23, 2022 0.2156 0.2245 0.2071 0.2206 10,698 -0.00(-1.96%)
Feb 22, 2022 0.2500 0.2500 0.2198 0.2250 7,324 -0.02(-10.00%)
Feb 18, 2022 0.2500 0 -0.01(-3.06%)
Feb 17, 2022 0.2569 0.2600 0.2569 0.2579 8,000 +0.01(+3.16%)
Feb 16, 2022 0.2500 0.2500 0.2500 0.2500 600 -0.03(-10.17%)
Feb 15, 2022 0.2783 0.2864 0.2542 0.2783 4,852 +0.01(+3.07%)
Feb 14, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.88%)
Feb 11, 2022 0.2809 0.2809 0.2809 0.2809 1,178 +0.00(+0.32%)
Feb 10, 2022 0.2745 0.2800 0.2745 0.2800 3,438 -0.01(-3.15%)
Feb 09, 2022 0.2868 0.2960 0.2868 0.2891 5,831 -0.02(-7.25%)
Feb 07, 2022 0.3117 0 +0.01(+3.90%)
Feb 04, 2022 0.3100 0.3100 0.3000 0.3000 8,700 -0.03(-8.48%)
Feb 03, 2022 0.3193 0.3278 0.3193 0.3278 5,772 +0.01(+4.69%)
Feb 02, 2022 0.3196 0.3300 0.3100 0.3131 37,107 -0.01(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.