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 (%)
Feb 26, 2021 1.015 1.150 0.8537 1.030 33,800 -0.07(-6.34%)
Feb 25, 2021 1.000 1.350 1.000 1.100 21,771 -0.13(-10.57%)
Feb 24, 2021 1.230 1.230 0.9600 1.230 4,245 +0.01(+0.82%)
Feb 23, 2021 1.330 1.350 1.182 1.220 55,087 -0.11(-8.27%)
Feb 22, 2021 1.332 1.382 1.300 1.330 30,221 +0.01(+0.82%)
Feb 19, 2021 1.300 1.358 1.190 1.319 15,800 -0.03(-2.22%)
Feb 18, 2021 1.300 1.400 1.217 1.349 56,273 +0.03(+2.21%)
Feb 17, 2021 1.469 1.487 1.300 1.320 33,944 -0.08(-5.71%)
Feb 16, 2021 1.190 1.430 1.190 1.400 52,044 +0.21(+17.65%)
Feb 12, 2021 1.100 1.200 1.075 1.190 19,300 +0.07(+6.31%)
Feb 11, 2021 1.187 1.187 1.010 1.119 32,542 +0.02(+1.76%)
Feb 10, 2021 0.9898 1.152 0.9700 1.100 88,935 +0.15(+15.81%)
Feb 09, 2021 0.8075 1.112 0.8075 0.9498 49,981 +0.17(+21.63%)
Feb 08, 2021 0.7787 0.8116 0.7787 0.7809 9,195 -0.00(-0.52%)
Feb 05, 2021 0.7800 0.7850 0.7705 0.7850 13,500 +0.02(+2.28%)
Feb 04, 2021 0.8150 0.9000 0.7675 0.7675 33,297 -0.03(-4.06%)
Feb 03, 2021 0.7924 0.8266 0.7910 0.8000 20,380 -0.01(-1.23%)
Feb 02, 2021 0.8100 0.8100 0.7800 0.8100 5,441 -0.04(-4.71%)
Feb 01, 2021 0.8150 0.8500 0.7200 0.8500 14,799 +0.08(+10.66%)
Jan 29, 2021 0.8021 0.8100 0.7200 0.7681 2,700 -0.06(-6.86%)
Jan 28, 2021 0.8600 0.8600 0.8247 0.8247 1,416 -0.04(-4.10%)
Jan 27, 2021 0.8600 0.9000 0.7407 0.8600 92,943 +0.02(+2.53%)
Jan 26, 2021 0.8300 0.9000 0.8200 0.8388 46,755 +0.04(+5.21%)
Jan 25, 2021 0.8000 0.8000 0.7400 0.7973 42,332 +0.06(+8.33%)
Jan 22, 2021 0.7515 0.8000 0.6935 0.7360 78,300 +0.04(+5.14%)
Jan 21, 2021 0.5998 0.7575 0.5973 0.7000 83,727 +0.10(+16.67%)
Jan 20, 2021 0.5960 0.6300 0.5378 0.6000 60,901 +0.04(+6.88%)
Jan 19, 2021 0.5763 0.5763 0.5378 0.5614 8,760 +0.00(+0.25%)
Jan 15, 2021 0.6230 0.6500 0.5481 0.5600 16,200 -0.02(-3.90%)
Jan 14, 2021 0.4519 0.6200 0.4363 0.5827 47,119 +0.15(+33.71%)
Jan 13, 2021 0.4272 0.4369 0.4180 0.4358 10,286 +0.02(+3.76%)
Jan 12, 2021 0.4206 0.4206 0.4148 0.4200 6,938 +0.00(+0.48%)
Jan 11, 2021 0.4342 0.4342 0.4180 0.4180 2,988 -0.01(-2.79%)
Jan 08, 2021 0.4461 0.4461 0.4180 0.4300 3,400 -0.01(-2.27%)
Jan 07, 2021 0.4767 0.4767 0.4400 0.4400 35,675 -0.04(-7.62%)
Jan 06, 2021 0.4769 0.4769 0.4500 0.4763 2,155 +0.02(+5.19%)
Jan 05, 2021 0.4350 0.4528 0.4188 0.4528 6,300 -0.01(-2.94%)
Jan 04, 2021 0.5000 0.5000 0.4646 0.4665 8,900 -0.02(-4.87%)
Dec 31, 2020 0.4904 0.4904 0.4904 0 -0.01(-1.92%)
Dec 29, 2020 0.5000 0.5000 0.5000 0 -0.14(-21.88%)
Dec 28, 2020 0.6680 0.6680 0.5417 0.6400 6,720 +0.10(+18.06%)
Dec 24, 2020 0.5894 0.5894 0.5400 0.5421 9,700 -0.02(-2.78%)
Dec 23, 2020 0.5800 0.6400 0.5344 0.5576 11,200 +0.02(+3.76%)
Dec 22, 2020 0.5318 0.5800 0.5000 0.5374 23,255 +0.04(+8.28%)
Dec 21, 2020 0.4350 0.5417 0.4350 0.4963 6,200 +0.02(+4.77%)
Dec 18, 2020 0.5134 0.5201 0.4350 0.4737 4,900 -0.02(-3.60%)
Dec 17, 2020 0.5322 0.5322 0.4411 0.4914 15,956 -0.04(-7.28%)
Dec 16, 2020 0.5000 0.5309 0.4975 0.5300 13,903 -0.01(-1.80%)
Dec 15, 2020 0.5534 0.6000 0.5217 0.5397 28,448 -0.02(-3.68%)
Dec 14, 2020 0.5942 0.5942 0.5300 0.5603 74,017 +0.01(+1.87%)
Dec 11, 2020 0.5300 0.5500 0.5276 0.5500 23,300 +0.01(+2.50%)
Dec 10, 2020 0.5900 0.5900 0.5139 0.5366 33,010 -0.01(-1.54%)
Dec 09, 2020 0.5993 0.6000 0.5025 0.5450 30,025 -0.04(-7.50%)
Dec 08, 2020 0.5312 0.7400 0.4957 0.5892 171,803 +0.09(+19.01%)
Dec 07, 2020 0.3800 0.4951 0.3800 0.4951 22,760 +0.12(+30.29%)
Dec 04, 2020 0.3400 0.3920 0.3310 0.3800 25,500 +0.04(+10.79%)
Dec 03, 2020 0.4300 0.4300 0.3430 0.3430 14,000 -0.08(-18.66%)
Dec 02, 2020 0.4300 0.4700 0.3600 0.4217 31,794 +0.10(+30.64%)
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.