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, 2020 0.4464 0.4607 0.4091 0.4607 30,385 -0.01(-2.79%)
Sep 29, 2020 0.4399 0.4740 0.4300 0.4739 13,013 +0.03(+6.78%)
Sep 25, 2020 0.4438 0.4438 0.4438 0 -0.00(-0.49%)
Sep 24, 2020 0.4800 0.4800 0.4457 0.4460 10,457 -0.03(-7.08%)
Sep 23, 2020 0.4800 0.4800 0.4800 0.4800 3,050 +0.02(+5.47%)
Sep 22, 2020 0.4569 0.4800 0.4551 0.4551 6,200 -0.02(-5.19%)
Sep 21, 2020 0.5000 0.5000 0.4700 0.4800 24,244 -0.03(-5.90%)
Sep 18, 2020 0.4590 0.5107 0.4590 0.5101 52,500 +0.01(+2.66%)
Sep 17, 2020 0.4969 0.4969 0.4957 0.4969 2,101 -0.00(-0.62%)
Sep 16, 2020 0.4900 0.5000 0.4612 0.5000 39,524 +0.09(+20.48%)
Sep 15, 2020 0.3810 0.4399 0.3810 0.4150 8,850 +0.00(+0.05%)
Sep 14, 2020 0.3741 0.4148 0.3060 0.4148 41,100 +0.04(+10.85%)
Sep 11, 2020 0.4071 0.4071 0.3600 0.3742 5,900 -0.02(-6.05%)
Sep 10, 2020 0.4291 0.4399 0.3983 0.3983 2,200 -0.03(-6.96%)
Sep 09, 2020 0.4281 0.4281 0.4281 0.4281 1,000 +0.03(+7.70%)
Sep 08, 2020 0.4500 0.4500 0.3688 0.3975 39,394 -0.09(-18.16%)
Sep 04, 2020 0.5000 0.5000 0.4857 0.4857 3,400 -0.00(-0.06%)
Sep 03, 2020 0.5318 0.5318 0.4860 0.4860 8,000 -0.01(-2.80%)
Sep 02, 2020 0.5100 0.5260 0.5000 0.5000 11,325 -0.03(-5.82%)
Sep 01, 2020 0.5648 0.5802 0.5240 0.5309 38,719 -0.00(-0.65%)
Aug 31, 2020 0.5500 0.6099 0.5300 0.5344 22,389 -0.01(-1.04%)
Aug 28, 2020 0.4911 0.5466 0.4850 0.5400 7,200 -0.01(-1.82%)
Aug 27, 2020 0.5225 0.5500 0.5225 0.5500 2,800 +0.01(+0.95%)
Aug 26, 2020 0.5690 0.5800 0.5100 0.5448 46,700 -0.06(-10.57%)
Aug 25, 2020 0.5969 0.6092 0.5509 0.6092 23,968 +0.05(+9.39%)
Aug 24, 2020 0.5735 0.6899 0.5569 0.5569 14,352 -0.09(-14.32%)
Aug 21, 2020 0.6409 0.6500 0.6116 0.6500 4,800 +0.05(+8.33%)
Aug 20, 2020 0.6334 0.7549 0.5360 0.6000 67,400 -0.15(-20.52%)
Aug 19, 2020 0.7599 0.7599 0.6350 0.7549 15,018 +0.07(+11.01%)
Aug 18, 2020 0.7350 0.7419 0.6800 0.6800 12,340 -0.04(-6.16%)
Aug 17, 2020 0.7549 0.7549 0.7086 0.7246 27,751 -0.00(-0.52%)
Aug 14, 2020 0.9325 0.9325 0.7041 0.7284 16,300 +0.01(+0.79%)
Aug 13, 2020 0.6405 0.7900 0.6405 0.7227 19,290 +0.07(+11.18%)
Aug 12, 2020 0.6600 0.6600 0.6080 0.6500 59,111 -0.02(-3.39%)
Aug 11, 2020 0.7051 0.7100 0.6500 0.6728 24,614 -0.04(-5.12%)
Aug 10, 2020 0.7089 0.9000 0.6791 0.7091 46,300 +0.03(+4.59%)
Aug 07, 2020 0.5900 0.8150 0.5900 0.6780 32,300 -0.04(-5.44%)
Aug 06, 2020 0.7324 0.8650 0.6799 0.7170 26,180 -0.01(-1.77%)
Aug 05, 2020 0.7866 0.7900 0.6980 0.7299 28,182 -0.02(-2.11%)
Aug 04, 2020 0.8600 0.8600 0.7456 0.7456 18,483 -0.10(-12.28%)
Aug 03, 2020 1.110 1.200 0.8300 0.8500 18,709 +0.03(+4.09%)
Jul 31, 2020 0.8022 0.8249 0.7722 0.8166 34,300 -0.00(-0.41%)
Jul 30, 2020 0.9508 0.9508 0.7858 0.8200 27,485 -0.12(-12.89%)
Jul 29, 2020 0.8100 0.9771 0.8100 0.9413 19,791 +0.10(+11.87%)
Jul 28, 2020 1.080 1.080 0.8322 0.8414 23,853 -0.22(-20.62%)
Jul 27, 2020 1.040 1.107 0.9471 1.060 69,955 +0.13(+14.45%)
Jul 24, 2020 0.9272 0.9800 0.9044 0.9262 19,300 -0.09(-9.03%)
Jul 23, 2020 1.100 1.100 0.9955 1.018 42,800 -0.03(-2.95%)
Jul 22, 2020 1.140 1.140 1.049 1.049 6,700 -0.09(-7.98%)
Jul 21, 2020 1.222 1.222 1.140 1.140 14,819 -0.08(-6.56%)
Jul 20, 2020 1.170 1.244 1.170 1.220 23,484 +0.06(+5.17%)
Jul 17, 2020 1.183 1.183 1.137 1.160 5,800 +0.02(+2.12%)
Jul 16, 2020 1.060 1.150 1.060 1.136 27,261 +0.09(+8.74%)
Jul 15, 2020 0.9922 1.045 0.9198 1.045 4,303 +0.05(+5.52%)
Jul 14, 2020 1.060 1.060 0.9900 0.9900 20,345 -0.07(-6.60%)
Jul 13, 2020 1.018 1.060 1.003 1.060 12,326 +0.09(+9.78%)
Jul 10, 2020 0.9511 0.9656 0.9511 0.9656 6,100 -0.03(-2.60%)
Jul 09, 2020 0.9800 1.010 0.9400 0.9914 63,609 -0.04(-4.23%)
Jul 08, 2020 1.001 1.035 0.9325 1.035 9,500 +0.03(+2.93%)
Jul 07, 2020 1.073 1.073 0.9520 1.006 35,072 -0.06(-6.01%)
Jul 06, 2020 0.9554 1.074 0.9433 1.070 86,083 +0.21(+24.45%)
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.