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 (%)
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%)
Jul 01, 2021 0.5800 0.5800 0.5800 1 +0.03(+6.42%)
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%)
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.