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 (%)
Nov 30, 2021 0.5233 0.5961 0.5016 0.5138 35,514 -0.05(-8.54%)
Nov 29, 2021 0.6700 0.7009 0.5618 0.5618 41,469 -0.13(-18.21%)
Nov 26, 2021 0.6215 0.7321 0.5447 0.6869 92,919 +0.26(+59.23%)
Nov 24, 2021 0.4169 0.4314 0.4169 0.4314 13,760 +0.08(+22.49%)
Nov 23, 2021 0.3368 0.3803 0.3368 0.3522 14,200 +0.02(+5.96%)
Nov 22, 2021 0.3200 0.3324 0.3200 0.3324 12,900 -0.01(-2.78%)
Nov 19, 2021 0.3419 0.3419 0.3419 0.3419 5,000 -0.03(-9.19%)
Nov 18, 2021 0.3600 0.3765 0.3600 0.3765 3,000 +0.03(+7.57%)
Nov 17, 2021 0.3615 0.3615 0.3500 0.3500 45,200 +0.00(+0.00%)
Nov 15, 2021 0.3500 0.3500 0.3500 50 -0.01(-3.71%)
Nov 12, 2021 0.3641 0.3800 0.3500 0.3635 38,860 -0.05(-12.41%)
Nov 09, 2021 0.4037 0.4150 0.3836 0.4150 38,074 +0.05(+12.99%)
Nov 08, 2021 0.3900 0.3900 0.3673 0.3673 7,697 -0.02(-6.23%)
Nov 05, 2021 0.3634 0.3973 0.3634 0.3917 5,557 +0.01(+2.57%)
Nov 04, 2021 0.4100 0.4342 0.3819 0.3819 6,787 -0.02(-4.57%)
Nov 03, 2021 0.3296 0.4002 0.3296 0.4002 18,210 +0.04(+11.76%)
Nov 02, 2021 0.3583 0.3583 0.3300 0.3581 5,694 +0.01(+3.80%)
Oct 29, 2021 0.3450 0.3450 0.3450 0 -0.01(-4.09%)
Oct 27, 2021 0.3597 0.3597 0.3597 0 -0.01(-2.84%)
Oct 26, 2021 0.3702 0.3702 0.3702 0.3702 500 -0.01(-3.67%)
Oct 25, 2021 0.3843 0.3843 0.3843 0.3843 4,000 +0.03(+9.39%)
Oct 22, 2021 0.3500 0.3513 0.3500 0.3513 1,100 -0.00(-0.28%)
Oct 21, 2021 0.3686 0.3686 0.3500 0.3523 4,500 -0.02(-6.33%)
Oct 20, 2021 0.3761 0.3761 0.3761 0.3761 100 -0.00(-0.05%)
Oct 19, 2021 0.3763 0.3763 0.3763 0.3763 500 -0.00(-0.97%)
Oct 14, 2021 0.3800 0.3800 0.3800 0 -0.02(-4.76%)
Oct 13, 2021 0.3990 0.3990 0.3990 0.3990 580 +0.05(+14.00%)
Oct 11, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 08, 2021 0.3550 0.3550 0.3500 0.3500 2,748 -0.03(-7.51%)
Oct 06, 2021 0.3784 0.3784 0.3784 1 -0.02(-3.89%)
Oct 05, 2021 0.3735 0.3975 0.3713 0.3937 27,202 -0.03(-7.41%)
Oct 04, 2021 0.4311 0.4311 0.3550 0.4252 3,319 +0.02(+3.71%)
Oct 01, 2021 0.4363 0.4392 0.4100 0.4100 12,442 -0.08(-16.70%)
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%)
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.