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 (%)
Jan 20, 2023 0.0554 0 -0.00(-1.07%)
Jan 13, 2023 0.0560 0 +0.00(+2.56%)
Jan 11, 2023 0.0546 0 -0.01(-14.69%)
Jan 10, 2023 0.0640 0.0640 0.0640 0.0640 33,500 +0.01(+12.28%)
Jan 06, 2023 0.0570 0 -0.00(-3.39%)
Jan 03, 2023 0.0590 0 +0.01(+18.00%)
Dec 30, 2022 0.0570 0.0640 0.0500 0.0500 24,100 +0.00(+0.00%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+20.48%)
Dec 28, 2022 0.0500 0.0500 0.0415 0.0415 2,801 +0.00(+0.00%)
Dec 23, 2022 0.0415 0 -0.01(-21.70%)
Dec 22, 2022 0.0410 0.0535 0.0410 0.0530 35,341 -0.02(-26.39%)
Dec 20, 2022 0.0720 0 +0.01(+16.13%)
Dec 16, 2022 0.0620 0 -0.01(-7.46%)
Dec 15, 2022 0.0620 0.0670 0.0620 0.0670 65,000 +0.02(+34.00%)
Dec 13, 2022 0.0500 1,000 -0.00(-1.96%)
Dec 12, 2022 0.0510 0.0510 0.0510 0.0510 2,350 -0.01(-17.74%)
Dec 07, 2022 0.0620 0 +0.00(+3.33%)
Dec 06, 2022 0.0600 0.0600 0.0600 0.0600 200 -0.02(-23.08%)
Dec 05, 2022 0.0720 0.0780 0.0720 0.0780 47,000 +0.00(+5.41%)
Dec 02, 2022 0.0600 0.0740 0.0514 0.0740 23,005 -0.00(-2.63%)
Dec 01, 2022 0.0760 0.0760 0.0760 0.0760 20,000 +0.03(+52.00%)
Nov 29, 2022 0.0500 4,050 -0.03(-39.02%)
Nov 28, 2022 0.0820 0.0820 0.0820 0.0820 12,100 -0.01(-8.89%)
Nov 25, 2022 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-7.50%)
Nov 18, 2022 0.0973 0 -0.00(-0.71%)
Nov 17, 2022 0.0980 0.0980 0.0980 0.0980 2,278 -0.00(-2.00%)
Nov 16, 2022 0.1000 0.1000 0.1000 0.1000 19,700 -0.02(-16.67%)
Nov 15, 2022 0.1000 0.1200 0.1000 0.1200 10,120 -0.02(-11.11%)
Nov 14, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.04(+35.00%)
Nov 08, 2022 0.1000 0 -0.04(-28.57%)
Nov 07, 2022 0.1400 0.2000 0.1400 0.1400 5,060 +0.01(+7.69%)
Nov 04, 2022 0.1299 0.1300 0.1264 0.1300 17,066 +0.00(+0.93%)
Nov 03, 2022 0.1288 0.1430 0.1288 0.1288 1,095 -0.01(-10.06%)
Nov 02, 2022 0.1443 0.1443 0.1432 0.1432 5,230 -0.01(-4.53%)
Nov 01, 2022 0.1600 0.2100 0.1500 0.1500 75,303 -0.03(-16.67%)
Oct 31, 2022 0.1700 0.2000 0.1500 0.1800 90,171 +0.05(+41.73%)
Oct 28, 2022 0.1150 0.2100 0.1150 0.1270 198,092 +0.03(+27.00%)
Oct 27, 2022 0.1000 0.1000 0.1000 0.1000 37,010 +0.01(+7.30%)
Oct 26, 2022 0.0932 0.0932 0.0859 0.0932 25,000 -0.02(-15.27%)
Oct 21, 2022 0.1100 0 +0.02(+22.22%)
Oct 20, 2022 0.0900 0.0900 0.0900 0.0900 40,000 -0.00(-2.28%)
Oct 19, 2022 0.1150 0.1150 0.0920 0.0921 35,180 +0.04(+84.20%)
Oct 12, 2022 0.0500 0 -0.01(-16.67%)
Oct 11, 2022 0.0600 0.0600 0.0600 0.0600 14,250 -0.07(-52.00%)
Oct 06, 2022 0.1250 0 +0.07(+127.27%)
Oct 03, 2022 0.0550 0 -0.01(-13.11%)
Sep 21, 2022 0.0633 0 +0.00(+3.77%)
Sep 20, 2022 0.0610 0.0610 0.0610 0.0610 1,050 +0.00(+0.00%)
Sep 19, 2022 0.0711 0.0711 0.0610 0.0610 8,024 +0.00(+0.00%)
Sep 06, 2022 0.0610 0 -0.01(-14.21%)
Sep 02, 2022 0.0711 0.0711 0.0711 0.0711 700 -0.01(-12.22%)
Sep 01, 2022 0.0810 0.0810 0.0810 0.0810 30,000 -0.00(-0.86%)
Aug 30, 2022 0.0817 0 -0.00(-1.92%)
Aug 29, 2022 0.0833 0.0833 0.0833 0.0833 800 +0.00(+4.12%)
Aug 26, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-19.19%)
Aug 24, 2022 0.0990 0 +0.01(+10.00%)
Aug 23, 2022 0.0900 0.0900 0.0850 0.0900 13,337 +0.01(+12.50%)
Aug 19, 2022 0.0800 0 +0.00(+0.00%)
Aug 17, 2022 0.0800 0 -0.01(-14.16%)
Aug 16, 2022 0.0932 0.0932 0.0932 0.0932 500 +0.01(+16.50%)
Aug 10, 2022 0.0800 0 +0.00(+0.00%)
Aug 09, 2022 0.0800 0.0800 0.0800 0.0800 90,021 -0.00(-3.03%)
Aug 08, 2022 0.1017 0.1020 0.0825 0.0825 26,823 -0.05(-36.24%)
Aug 04, 2022 0.1294 8 +0.02(+17.64%)
Jul 27, 2022 0.1100 0 +0.00(+0.36%)
Jul 26, 2022 0.1096 0.1096 0.1096 0.1096 129 +0.00(+2.24%)
Jul 25, 2022 0.0960 0.1295 0.0960 0.1072 1,500 -0.00(-1.11%)
Jul 21, 2022 0.1084 0 -0.00(-3.64%)
Jul 20, 2022 0.1047 0.1125 0.1047 0.1125 1,286 +0.05(+87.50%)
Jul 19, 2022 0.0300 0.1299 0.0300 0.0600 675 -0.04(-41.41%)
Jul 12, 2022 0.1024 0 +0.01(+13.90%)
Jul 11, 2022 0.0922 0.0922 0.0300 0.0899 3,000 -0.01(-10.10%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 500 -0.00(-0.10%)
Jul 07, 2022 0.0201 0.1001 0.0201 0.1001 5,075 +0.03(+36.01%)
Jul 06, 2022 0.0736 0.0736 0.0736 0.0736 4,000 +0.00(+0.00%)
Jul 05, 2022 0.0736 0.0966 0.0736 0.0736 56,500 -0.06(-43.38%)
Jul 01, 2022 0.1300 0.1300 0.1300 0.1300 200 +0.04(+44.44%)
Jun 30, 2022 0.0120 0.0900 0.0120 0.0900 19,000 -0.01(-13.88%)
Jun 27, 2022 0.1045 0 -0.03(-19.62%)
Jun 24, 2022 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Jun 22, 2022 0.1300 0 +0.04(+43.33%)
Jun 17, 2022 0.0907 0 -0.02(-17.55%)
Jun 14, 2022 0.1100 0 +0.00(+0.00%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 11,625 -0.00(-4.01%)
Jun 09, 2022 0.1146 10 +0.02(+15.18%)
Jun 08, 2022 0.1100 0.1300 0.0995 0.0995 16,002 -0.00(-0.50%)
Jun 07, 2022 0.1000 0.1000 0.1000 0.1000 5,250 +0.00(+0.00%)
Jun 03, 2022 0.1000 0 -0.01(-11.43%)
Jun 02, 2022 0.1200 0.1200 0.1017 0.1129 13,575 -0.03(-18.42%)
Jun 01, 2022 0.1500 0.1500 0.1384 0.1384 7,151 +0.03(+31.81%)
May 26, 2022 0.1050 0 -0.05(-30.60%)
May 25, 2022 0.1513 0.1513 0.1513 0.1513 900 +0.00(+0.00%)
May 24, 2022 0.2100 0.2100 0.1513 0.1513 92,988 -0.01(-4.12%)
May 23, 2022 0.1300 0.2100 0.1300 0.1578 3,200 +0.01(+4.30%)
May 20, 2022 0.2054 0.2054 0.1513 0.1513 28,100 -0.06(-27.95%)
May 18, 2022 0.2100 85 +0.06(+38.80%)
May 17, 2022 0.1513 0.1513 0.1513 0.1513 2,721 +0.00(+0.00%)
May 16, 2022 0.1513 0.1513 0.1513 0.1513 1,428 -0.01(-5.44%)
May 13, 2022 0.1513 0.2206 0.1513 0.1600 8,337 +0.01(+5.75%)
May 12, 2022 0.1513 0.2207 0.1513 0.1513 1,100 +0.00(+0.00%)
May 11, 2022 0.1513 0.1513 0.1513 0.1513 9,500 -0.05(-24.35%)
May 10, 2022 0.2475 0.3400 0.2000 0.2000 95,895 +0.05(+31.75%)
May 09, 2022 0.1513 0.1518 0.1513 0.1518 15,061 -0.00(-0.13%)
May 06, 2022 0.1513 0.1520 0.1513 0.1520 9,498 +0.00(+0.46%)
May 05, 2022 0.1458 0.1594 0.1458 0.1513 56,584 +0.01(+4.34%)
May 04, 2022 0.3500 0.3500 0.1301 0.1450 12,362 -0.03(-15.45%)
May 03, 2022 0.1790 0.3399 0.1450 0.1715 244,168 +0.03(+22.06%)
May 02, 2022 0.1444 0.1444 0.1405 0.1405 2,500 -0.02(-12.02%)
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%)
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.