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 (%)
May 29, 2020 0.6490 0.6785 0.6010 0.6785 43,500 +0.04(+6.02%)
May 28, 2020 0.6300 0.6600 0.6066 0.6400 69,154 +0.01(+1.85%)
May 27, 2020 0.6201 0.6365 0.6201 0.6284 10,295 +0.01(+1.35%)
May 26, 2020 0.6491 0.6564 0.5800 0.6200 28,306 -0.06(-8.54%)
May 22, 2020 0.6960 0.6960 0.6649 0.6779 6,800 -0.04(-5.53%)
May 21, 2020 0.6882 0.7500 0.6882 0.7176 23,554 +0.04(+5.72%)
May 20, 2020 0.6800 0.7221 0.6775 0.6788 5,449 -0.00(-0.18%)
May 19, 2020 0.6500 0.6979 0.6289 0.6800 17,930 +0.04(+5.80%)
May 15, 2020 0.6427 0.6427 0.6427 0 -0.05(-6.65%)
May 14, 2020 0.6300 0.7475 0.6300 0.6885 76,645 +0.09(+15.62%)
May 13, 2020 0.5996 0.6118 0.5800 0.5955 4,881 -0.01(-1.01%)
May 12, 2020 0.6089 0.6200 0.6009 0.6016 3,957 +0.00(+0.10%)
May 11, 2020 0.6179 0.6251 0.6008 0.6010 20,923 -0.00(-0.69%)
May 08, 2020 0.6855 0.6855 0.6052 0.6052 11,700 -0.08(-11.33%)
May 07, 2020 0.6939 0.6939 0.5950 0.6825 15,558 +0.02(+3.41%)
May 06, 2020 0.6900 0.6900 0.6600 0.6600 15,028 -0.03(-4.80%)
May 05, 2020 0.6460 0.6933 0.6460 0.6933 24,575 +0.06(+9.46%)
May 04, 2020 0.6502 0.6502 0.6262 0.6334 2,630 -0.02(-2.54%)
May 01, 2020 0.6450 0.6645 0.6364 0.6499 16,900 -0.04(-6.21%)
Apr 30, 2020 0.6605 0.6950 0.6117 0.6929 60,652 +0.01(+0.98%)
Apr 29, 2020 0.7200 0.7200 0.6730 0.6862 17,190 -0.04(-5.48%)
Apr 28, 2020 0.6404 0.7781 0.6400 0.7260 96,393 +0.09(+13.94%)
Apr 27, 2020 0.6100 0.6469 0.6060 0.6372 28,630 +0.03(+5.32%)
Apr 24, 2020 0.6200 0.6200 0.5988 0.6050 10,600 +0.01(+0.83%)
Apr 23, 2020 0.5809 0.6543 0.5809 0.6000 17,002 -0.01(-1.64%)
Apr 22, 2020 0.5304 0.6100 0.5304 0.6100 6,140 +0.07(+13.51%)
Apr 21, 2020 0.5374 0.5374 0.5374 0.5374 500 -0.02(-3.03%)
Apr 20, 2020 0.5716 0.5889 0.5542 0.5542 13,080 -0.07(-10.81%)
Apr 17, 2020 0.6794 0.6794 0.6175 0.6214 20,900 -0.03(-4.40%)
Apr 16, 2020 0.5637 0.6500 0.5637 0.6500 2,303 +0.07(+12.19%)
Apr 15, 2020 0.5794 0.5794 0.5794 30 +0.00(+0.00%)
Apr 14, 2020 0.5800 0.5800 0.5794 0.5794 1,995 -0.01(-1.50%)
Apr 13, 2020 0.5394 0.5900 0.5394 0.5882 2,041 +0.05(+8.93%)
Apr 09, 2020 0.5918 0.5918 0.5035 0.5400 9,500 -0.06(-10.00%)
Apr 08, 2020 0.6449 0.6600 0.6000 0.6000 28,414 +0.01(+2.15%)
Apr 07, 2020 0.5774 0.5874 0.5457 0.5874 50,974 +0.00(+0.36%)
Apr 06, 2020 0.5278 0.5867 0.5278 0.5853 1,486 +0.07(+13.87%)
Apr 03, 2020 0.4600 0.5140 0.4600 0.5140 22,700 +0.08(+19.23%)
Apr 02, 2020 0.3989 0.4531 0.3989 0.4311 32,120 +0.04(+10.20%)
Apr 01, 2020 0.4400 0.4400 0.3912 0.3912 1,125 -0.07(-14.96%)
Mar 31, 2020 0.3527 0.4600 0.3527 0.4600 1,775 +0.08(+21.28%)
Mar 30, 2020 0.3940 0.3945 0.3793 0.3793 3,947 +0.00(+0.08%)
Mar 27, 2020 0.3633 0.3964 0.3633 0.3790 7,600 +0.02(+5.28%)
Mar 26, 2020 0.4299 0.4314 0.3600 0.3600 18,487 -0.03(-8.23%)
Mar 25, 2020 0.3886 0.3925 0.3240 0.3923 16,200 +0.07(+20.04%)
Mar 24, 2020 0.3499 0.3499 0.3268 0.3268 36,000 -0.00(-0.58%)
Mar 23, 2020 0.3836 0.4039 0.2806 0.3287 47,050 +0.10(+46.35%)
Feb 14, 2020 0.2246 0.2246 0.2246 0 +0.02(+11.30%)
Feb 11, 2020 0.2018 0.2018 0.2018 0 -0.01(-5.74%)
Feb 07, 2020 0.2141 0.2141 0.2141 0 -0.00(-1.25%)
Feb 06, 2020 0.2100 0.2212 0.2100 0.2168 63,000 +0.06(+37.56%)
Feb 03, 2020 0.1576 0.1576 0.1576 0 +0.00(+0.83%)
Jan 29, 2020 0.1563 0.1563 0.1563 0 +0.00(+0.00%)
Jan 28, 2020 0.1563 0.1563 0.1563 0.1563 500 -0.01(-4.35%)
Jan 24, 2020 0.1634 0.1634 0.1634 0 +0.00(+0.43%)
Jan 22, 2020 0.1627 0.1627 0.1627 0 -0.01(-5.95%)
Jan 21, 2020 0.1730 0.1730 0.1730 0.1730 100,000 -0.02(-11.33%)
Jan 17, 2020 0.1951 0.1951 0.1951 86 +0.00(+0.00%)
Jan 14, 2020 0.1951 0.1951 0.1951 0 +0.00(+0.00%)
Jan 13, 2020 0.1951 0.1951 0.1951 153 +0.00(+0.00%)
Jan 08, 2020 0.1951 0.1951 0.1951 0 -0.00(-1.06%)
Jan 07, 2020 0.1900 0.1972 0.1900 0.1972 10,000 +0.02(+10.41%)
Jan 06, 2020 0.1786 0.1786 0.1786 0.1786 1,000 +0.02(+11.35%)
Jan 03, 2020 0.1604 0.1604 0.1604 0.1604 100 +0.00(+0.56%)
Jan 02, 2020 0.1471 0.1603 0.1471 0.1595 21,500 -0.04(-18.16%)
Dec 30, 2019 0.1949 0.1949 0.1949 0 +0.00(+0.00%)
Dec 19, 2019 0.1949 0.1949 0.1949 0 +0.00(+0.00%)
Dec 13, 2019 0.1949 0.1949 0.1949 0 -0.00(-1.81%)
Dec 12, 2019 0.1985 0.1985 0.1985 0.1985 2,500 +0.05(+36.05%)
Dec 06, 2019 0.1459 0.1459 0.1459 0 -0.02(-10.98%)
Dec 05, 2019 0.1715 0.1715 0.1639 0.1639 15,000 -0.04(-18.05%)
Dec 04, 2019 0.1645 0.2000 0.1645 0.2000 8,277 +0.00(+0.25%)
Dec 03, 2019 0.1994 0.1995 0.1994 0.1995 2,900 -0.00(-0.25%)
Nov 29, 2019 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Nov 25, 2019 0.1700 0.1700 0.1700 0 +0.02(+10.10%)
Nov 22, 2019 0.1562 0.1562 0.1544 0.1544 3,300 -0.03(-14.22%)
Nov 20, 2019 0.1800 0.1800 0.1800 0 -0.01(-3.43%)
Nov 19, 2019 0.1864 0.1864 0.1864 0.1864 200 +0.02(+9.65%)
Nov 13, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Nov 12, 2019 0.1850 0.2251 0.1850 0.1950 20,050 +0.02(+8.51%)
Nov 08, 2019 0.1797 0.1797 0.1797 0 -0.00(-0.17%)
Nov 07, 2019 0.1800 0.1800 0.1800 0.1800 400 +0.00(+1.93%)
Nov 06, 2019 0.1766 0.1766 0.1766 0.1766 250 -0.00(-1.89%)
Nov 05, 2019 0.1800 0.1800 0.1800 0.1800 2,200 +0.00(+0.61%)
Nov 04, 2019 0.1789 0.1789 0.1789 0.1789 3,000 +0.03(+21.54%)
Oct 30, 2019 0.1472 0.1472 0.1472 0 +0.00(+0.00%)
Oct 29, 2019 0.1472 0.1472 0.1472 0.1472 3,500 -0.04(-20.43%)
Oct 28, 2019 0.1620 0.1850 0.1620 0.1850 7,219 +0.04(+30.74%)
Oct 25, 2019 0.1435 0.1435 0.1415 0.1415 26,200 +0.01(+4.97%)
Oct 23, 2019 0.1348 0.1348 0.1348 0 +0.02(+13.66%)
Oct 22, 2019 0.1186 0.1186 0.1186 0.1186 3,600 +0.02(+17.43%)
Oct 21, 2019 0.1230 0.1230 0.1010 0.1010 1,200 -0.05(-31.62%)
Oct 17, 2019 0.1477 0.1477 0.1477 0 +0.00(+0.48%)
Oct 16, 2019 0.1500 0.1500 0.1470 0.1470 1,758 -0.01(-4.42%)
Oct 09, 2019 0.1538 0.1538 0.1538 0 +0.02(+13.93%)
Oct 08, 2019 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Oct 07, 2019 0.1453 0.1480 0.1400 0.1400 5,500 -0.01(-4.76%)
Sep 26, 2019 0.1470 0.1470 0.1470 0 -0.05(-26.43%)
Sep 23, 2019 0.1998 0.1998 0.1998 0 -0.01(-4.86%)
Sep 19, 2019 0.2100 0.2100 0.2100 0 +0.03(+19.32%)
Sep 18, 2019 0.1760 0.1760 0.1760 0.1760 300 -0.02(-11.11%)
Sep 16, 2019 0.1980 0.1980 0.1980 0 -0.00(-0.45%)
Sep 12, 2019 0.1989 0.1989 0.1989 0 -0.03(-11.21%)
Sep 11, 2019 0.2240 0.2240 0.2240 0.2240 30,000 -0.01(-2.74%)
Sep 10, 2019 0.2303 0.2303 0.2303 0.2303 2,000 -0.02(-6.69%)
Sep 09, 2019 0.2468 0.2468 0.2468 50 +0.00(+0.00%)
Sep 06, 2019 0.2468 0.2468 0.2468 0.2468 5,000 +0.04(+18.65%)
Sep 05, 2019 0.2070 0.2080 0.2070 0.2080 1,200 -0.01(-5.45%)
Aug 29, 2019 0.2200 0.2200 0.2200 0 -0.02(-7.95%)
Aug 28, 2019 0.2390 0.2390 0.2390 0.2390 500 +0.03(+16.59%)
Aug 23, 2019 0.2050 0.2050 0.2050 0 -0.03(-13.94%)
Aug 20, 2019 0.2382 0.2382 0.2382 0 +0.02(+7.78%)
Aug 13, 2019 0.2210 0.2210 0.2210 0 -0.03(-10.67%)
Aug 12, 2019 0.2436 0.2475 0.2436 0.2474 500 +0.00(+1.81%)
Aug 08, 2019 0.2430 0.2430 0.2430 0 -0.04(-13.62%)
Jul 31, 2019 0.2813 0.2813 0.2813 0 -0.01(-3.66%)
Jul 22, 2019 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Jul 19, 2019 0.2920 0.2920 0.2920 0.2920 5,000 +0.01(+3.55%)
Jul 18, 2019 0.3000 0.3090 0.2320 0.2820 29,814 -0.00(-1.05%)
Jul 17, 2019 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-7.92%)
Jul 12, 2019 0.3095 0.3095 0.3095 0 -0.03(-9.37%)
Jul 10, 2019 0.3415 0.3415 0.3415 0 +0.05(+18.17%)
Jul 08, 2019 0.2890 0.2890 0.2890 0 +0.06(+23.82%)
Jul 05, 2019 0.2263 0.2334 0.2263 0.2334 2,600 +0.00(+1.48%)
Jul 02, 2019 0.2300 0.2300 0.2300 0 -0.03(-10.58%)
Jun 28, 2019 0.2572 0.2572 0.2572 0 +0.00(+0.47%)
Jun 26, 2019 0.2560 0.2560 0.2560 0 +0.01(+2.81%)
Jun 25, 2019 0.2486 0.2541 0.2486 0.2490 19,350 +0.01(+2.13%)
Jun 21, 2019 0.2438 0.2438 0.2438 0 -0.07(-22.58%)
Jun 14, 2019 0.3149 0.3149 0.3149 0 -0.01(-1.93%)
Jun 13, 2019 0.3180 0.3211 0.3180 0.3211 7,611 +0.00(+1.17%)
Jun 12, 2019 0.3077 0.3174 0.3077 0.3174 434 +0.04(+13.36%)
Jun 05, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
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.