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 (%)
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%)
Jun 04, 2019 0.3762 0.3762 0.2800 0.2800 19,650 -0.09(-23.77%)
May 28, 2019 0.3673 0.3673 0.3673 0 -0.01(-2.13%)
May 22, 2019 0.3753 0.3753 0.3753 0 -0.01(-3.77%)
May 17, 2019 0.3900 0.3900 0.3900 0 -0.01(-1.99%)
May 16, 2019 0.3979 0.3979 0.3979 0.3979 1,000 +0.00(+0.13%)
May 15, 2019 0.3700 0.3974 0.3700 0.3974 23,900 +0.09(+27.37%)
May 13, 2019 0.3120 0.3120 0.3120 0 -0.02(-5.45%)
May 10, 2019 0.3300 0.3300 0.3300 0.3300 4,500 -0.03(-7.82%)
May 08, 2019 0.3580 0.3580 0.3580 0 +0.00(+1.07%)
May 07, 2019 0.3375 0.3550 0.3373 0.3542 12,300 +0.03(+7.66%)
May 06, 2019 0.3737 0.3737 0.3290 0.3290 7,500 -0.07(-17.32%)
May 03, 2019 0.3983 0.3983 0.3531 0.3979 25,100 +0.04(+11.27%)
May 02, 2019 0.3888 0.3888 0.3576 0.3576 38,855 -0.02(-5.35%)
May 01, 2019 0.4050 0.4050 0.3778 0.3778 2,000 -0.04(-10.05%)
Apr 30, 2019 0.4350 0.4380 0.4200 0.4200 4,725 -0.03(-6.46%)
Apr 29, 2019 0.5314 0.5317 0.4406 0.4490 26,570 +0.01(+3.24%)
Apr 26, 2019 0.3745 0.4499 0.3745 0.4349 18,000 -0.01(-1.27%)
Apr 25, 2019 0.4391 0.4405 0.4391 0.4405 3,800 -0.00(-0.54%)
Apr 18, 2019 0.4429 0.4429 0.4429 0 -0.01(-1.95%)
Apr 17, 2019 0.4550 0.4550 0.4517 0.4517 1,900 +0.02(+5.32%)
Apr 16, 2019 0.4250 0.4364 0.4250 0.4289 6,882 +0.05(+13.92%)
Apr 15, 2019 0.5054 0.5074 0.3765 0.3765 1,800 -0.16(-29.60%)
Apr 12, 2019 0.5347 0.5348 0.5347 0.5348 1,700 -0.03(-4.96%)
Apr 11, 2019 0.5623 0.5627 0.5247 0.5627 5,900 +0.13(+28.68%)
Apr 09, 2019 0.4373 0.4373 0.4373 0 -0.00(-0.27%)
Apr 08, 2019 0.3700 0.4385 0.3700 0.4385 10,000 +0.07(+19.16%)
Apr 05, 2019 0.3568 0.3680 0.3568 0.3680 11,000 +0.01(+3.78%)
Apr 04, 2019 0.3546 0.3546 0.3546 0.3546 4,000 +0.03(+10.81%)
Mar 29, 2019 0.3200 0.3200 0.3200 0 -0.06(-14.85%)
Mar 26, 2019 0.3758 0.3758 0.3758 0 -0.04(-9.21%)
Mar 25, 2019 0.4150 0.4150 0.4139 0.4139 8,500 +0.04(+10.26%)
Mar 22, 2019 0.3750 0.3777 0.3739 0.3754 9,600 -0.12(-24.47%)
Mar 06, 2019 0.4970 0.4970 0.4970 0 -0.07(-12.58%)
Mar 04, 2019 0.5685 0.5685 0.5685 0 -0.11(-15.65%)
Mar 01, 2019 0.5400 0.6900 0.5400 0.6740 40,100 +0.30(+80.94%)
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.