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 (%)
Jun 30, 2021 0.4872 0.5450 0.4872 0.5450 4,007 +0.07(+15.47%)
Jun 29, 2021 0.4892 0.4892 0.4401 0.4720 2,469 -0.02(-3.75%)
Jun 28, 2021 0.4904 0.4904 0.4904 0.4904 1,000 -0.00(-0.24%)
Jun 25, 2021 0.4921 0.4921 0.4609 0.4916 6,101 -0.02(-3.61%)
Jun 24, 2021 0.5200 0.5200 0.4437 0.5100 4,750 +0.07(+16.33%)
Jun 23, 2021 0.4384 0.4384 0.4384 0.4384 1,000 +0.01(+2.55%)
Jun 22, 2021 0.4393 0.4425 0.4250 0.4275 7,533 -0.03(-6.64%)
Jun 21, 2021 0.4579 0.4579 0.4579 0.4579 1,095 +0.00(+0.04%)
Jun 18, 2021 0.4577 0.4623 0.4577 0.4577 4,000 -0.02(-4.75%)
Jun 17, 2021 0.4805 0.4805 0.4805 0.4805 905 +0.02(+4.18%)
Jun 16, 2021 0.4674 0.4674 0.4612 0.4612 2,005 -0.03(-6.09%)
Jun 14, 2021 0.4911 0.4911 0.4911 1 -0.04(-7.53%)
Jun 11, 2021 0.5311 0.5311 0.5311 0.5311 1,000 +0.04(+8.32%)
Jun 09, 2021 0.4903 0.4903 0.4903 0 -0.03(-5.07%)
Jun 08, 2021 0.5081 0.5165 0.5081 0.5165 3,272 +0.00(+0.88%)
Jun 07, 2021 0.5584 0.5584 0.5098 0.5120 11,250 -0.02(-4.01%)
Jun 04, 2021 0.5184 0.5351 0.5184 0.5334 4,825 -0.03(-4.51%)
Jun 03, 2021 0.5661 0.5700 0.5344 0.5586 7,927 -0.01(-2.00%)
Jun 02, 2021 0.6000 0.6000 0.5700 0.5700 21,085 -0.02(-3.36%)
Jun 01, 2021 0.5900 0.5900 0.5787 0.5898 35,620 +0.01(+1.69%)
May 28, 2021 0.5600 0.5838 0.5514 0.5800 7,886 +0.02(+3.57%)
May 27, 2021 0.5511 0.5600 0.5511 0.5600 2,200 +0.00(+0.00%)
May 26, 2021 0.5146 0.5850 0.5102 0.5600 9,165 -0.01(-1.72%)
May 25, 2021 0.5300 0.5698 0.5300 0.5698 4,814 +0.04(+7.51%)
May 24, 2021 0.5300 0.5300 0.5000 0.5300 14,056 -0.02(-3.64%)
May 21, 2021 0.4577 0.5500 0.4577 0.5500 13,750 +0.14(+34.15%)
May 20, 2021 0.4611 0.4760 0.4100 0.4100 5,760 -0.05(-10.87%)
May 19, 2021 0.4673 0.5074 0.4400 0.4600 10,148 -0.06(-11.54%)
May 18, 2021 0.4962 0.5200 0.4962 0.5200 2,600 +0.01(+2.30%)
May 17, 2021 0.5482 0.5482 0.5083 0.5083 5,950 -0.03(-4.69%)
May 14, 2021 0.4600 0.5333 0.4600 0.5333 3,187 -0.05(-9.09%)
May 13, 2021 0.5816 0.6000 0.5816 0.5866 4,050 -0.00(-0.58%)
May 12, 2021 0.5846 0.6267 0.5846 0.5900 3,026 +0.01(+2.52%)
May 11, 2021 0.5400 0.5841 0.5400 0.5755 7,615 +0.03(+4.87%)
May 10, 2021 0.5748 0.5994 0.5488 0.5488 1,863 -0.03(-5.36%)
May 06, 2021 0.5799 0.5799 0.5799 58 -0.01(-1.81%)
May 05, 2021 0.5737 0.6700 0.5487 0.5906 2,741 -0.04(-6.30%)
May 04, 2021 0.5700 0.6303 0.5700 0.6303 11,035 +0.01(+2.37%)
May 03, 2021 0.6157 0.6157 0.6157 0.6157 150 -0.02(-3.80%)
Apr 30, 2021 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Apr 29, 2021 0.6750 0.6750 0.6216 0.6500 19,516 -0.02(-3.68%)
Apr 28, 2021 0.6018 0.6748 0.6018 0.6748 7,929 +0.07(+11.11%)
Apr 27, 2021 0.5851 0.6073 0.5850 0.6073 10,312 +0.01(+2.52%)
Apr 26, 2021 0.6142 0.6252 0.5924 0.5924 2,025 +0.02(+3.58%)
Apr 23, 2021 0.4400 0.7289 0.4400 0.5719 5,700 -0.02(-2.85%)
Apr 22, 2021 0.6001 0.6134 0.5251 0.5887 5,378 -0.05(-7.58%)
Apr 21, 2021 0.6697 0.6697 0.5910 0.6370 15,870 -0.15(-19.26%)
Apr 20, 2021 0.6018 0.7890 0.5700 0.7890 18,900 +0.09(+12.83%)
Apr 19, 2021 0.7013 0.7151 0.6993 0.6993 2,721 +0.01(+1.38%)
Apr 16, 2021 0.6444 0.6986 0.6115 0.6898 20,200 -0.01(-1.26%)
Apr 15, 2021 0.7148 0.7148 0.6251 0.6986 7,595 -0.08(-10.17%)
Apr 14, 2021 0.7777 0.7777 0.7777 75 +0.00(+0.00%)
Apr 13, 2021 0.7506 0.8000 0.7350 0.7777 13,798 -0.02(-2.79%)
Apr 12, 2021 0.7900 0.8000 0.7679 0.8000 2,528 +0.00(+0.00%)
Apr 09, 2021 0.7526 0.8900 0.7526 0.8000 4,300 +0.01(+0.63%)
Apr 08, 2021 0.7200 0.8300 0.6892 0.7950 29,015 +0.08(+10.42%)
Apr 07, 2021 0.7557 0.7610 0.7200 0.7200 3,400 -0.05(-5.88%)
Apr 06, 2021 0.7650 0.8259 0.7650 0.7650 21,251 +0.02(+2.00%)
Apr 05, 2021 0.8507 0.8507 0.7500 0.7500 12,811 -0.07(-8.14%)
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.