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 30, 2021 0.4987 0.5065 0.3500 0.4922 25,190 -0.02(-4.28%)
Sep 29, 2021 0.5000 0.6200 0.4744 0.5142 89,272 +0.06(+14.17%)
Sep 28, 2021 0.4022 0.4504 0.4022 0.4504 12,036 +0.06(+16.11%)
Sep 27, 2021 0.3828 0.4311 0.2900 0.3879 14,149 -0.02(-4.93%)
Sep 24, 2021 0.3860 0.4080 0.3860 0.4080 3,897 +0.05(+12.99%)
Sep 23, 2021 0.3611 0.3611 0.3611 0.3611 1,550 +0.01(+3.56%)
Sep 22, 2021 0.3256 0.3487 0.3231 0.3487 4,143 +0.03(+8.97%)
Sep 21, 2021 0.3700 0.3700 0.3160 0.3200 70,748 -0.04(-11.11%)
Sep 20, 2021 0.3500 0.4404 0.3200 0.3600 5,794 -0.09(-19.82%)
Sep 16, 2021 0.4490 0.4490 0.4490 0 -0.04(-8.37%)
Sep 15, 2021 0.4610 0.4900 0.4610 0.4900 25,352 +0.01(+1.16%)
Sep 14, 2021 0.4844 0.4844 0.4481 0.4844 494 +0.04(+9.25%)
Sep 13, 2021 0.5014 0.5014 0.4434 0.4434 2,122 -0.02(-4.44%)
Sep 10, 2021 0.4450 0.4642 0.4450 0.4640 22,302 +0.02(+3.99%)
Sep 09, 2021 0.4462 0.4462 0.4462 0.4462 555 +0.10(+28.11%)
Sep 08, 2021 0.3483 0.3483 0.3483 0.3483 500 -0.13(-27.27%)
Sep 07, 2021 0.4400 0.4789 0.3760 0.4789 4,993 +0.12(+31.86%)
Sep 03, 2021 0.3632 0.3632 0.3632 0.3632 500 +0.01(+3.68%)
Sep 02, 2021 0.3394 0.3503 0.2900 0.3503 22,525 +0.01(+2.70%)
Sep 01, 2021 0.3411 0.3411 0.3411 0.3411 593 -0.00(-1.13%)
Aug 31, 2021 0.3440 0.3450 0.3440 0.3450 2,800 +0.01(+2.37%)
Aug 30, 2021 0.3370 0.3370 0.3370 0.3370 2,900 +0.04(+12.33%)
Aug 27, 2021 0.2998 0.3000 0.2998 0.3000 4,000 -0.04(-13.04%)
Aug 25, 2021 0.3450 0.3450 0.3450 0 +0.03(+8.66%)
Aug 24, 2021 0.3175 0.3175 0.3175 0.3175 2,500 -0.00(-0.78%)
Aug 20, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 19, 2021 0.3200 0.3200 0.3100 0.3200 32,252 +0.01(+3.23%)
Aug 18, 2021 0.3200 0.3340 0.3100 0.3100 20,520 -0.03(-10.14%)
Aug 16, 2021 0.3450 0.3450 0.3450 0 -0.03(-7.16%)
Aug 13, 2021 0.3716 0.3716 0.3716 0.3716 1,000 -0.02(-4.13%)
Aug 11, 2021 0.3876 0.3876 0.3876 0 +0.02(+5.04%)
Aug 10, 2021 0.3700 0.3700 0.3690 0.3690 3,805 +0.01(+1.93%)
Aug 09, 2021 0.3720 0.3720 0.3600 0.3620 5,350 -0.01(-2.16%)
Aug 06, 2021 0.3800 0.3800 0.3700 0.3700 52,624 -0.02(-5.13%)
Aug 04, 2021 0.3900 0.3900 0.3900 0 +0.00(+1.11%)
Aug 03, 2021 0.4000 0.4000 0.3749 0.3857 2,781 -0.00(-1.10%)
Jul 30, 2021 0.3900 0.3900 0.3900 10 +0.02(+6.30%)
Jul 29, 2021 0.3669 0.3669 0.3669 0.3669 1,000 -0.03(-8.28%)
Jul 28, 2021 0.4000 0.4000 0.4000 0.4000 3,319 -0.00(-0.82%)
Jul 27, 2021 0.4033 0.5800 0.4033 0.4033 2,600 +0.02(+6.41%)
Jul 26, 2021 0.3690 0.3790 0.3690 0.3790 2,464 +0.08(+26.33%)
Jul 23, 2021 0.3000 0.3000 0.3000 0.3000 596 -0.09(-22.48%)
Jul 22, 2021 0.4041 0.4041 0.3870 0.3870 400 +0.00(+0.08%)
Jul 19, 2021 0.3867 0.3867 0.3867 0 -0.01(-1.45%)
Jul 16, 2021 0.3605 0.3924 0.3100 0.3924 2,311 +0.04(+12.40%)
Jul 15, 2021 0.3730 0.3787 0.3100 0.3491 36,727 -0.05(-13.46%)
Jul 14, 2021 0.3955 0.4034 0.3955 0.4034 260 +0.00(+0.00%)
Jul 13, 2021 0.4042 0.4042 0.4034 0.4034 1,300 -0.02(-4.27%)
Jul 09, 2021 0.4214 0.4214 0.4214 25 +0.00(+0.64%)
Jul 08, 2021 0.4022 0.4269 0.4022 0.4187 3,589 -0.16(-27.81%)
Jul 07, 2021 0.5800 0.5800 0.3869 0.5800 18,113 +0.00(+0.00%)
Jul 06, 2021 0.4483 0.5800 0.3980 0.5800 9,672 +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.