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 (%)
Apr 28, 2022 0.1597 0 -0.01(-4.54%)
Apr 27, 2022 0.1673 0.1673 0.1673 0.1673 2,777 +0.00(+1.70%)
Apr 25, 2022 0.1645 0 +0.05(+48.06%)
Apr 22, 2022 0.1841 0.2699 0.1111 0.1111 15,408 -0.04(-25.93%)
Apr 21, 2022 0.2200 0.2201 0.1000 0.1500 18,226 -0.08(-34.24%)
Apr 20, 2022 0.2650 0.2660 0.2142 0.2281 21,882 -0.00(-0.83%)
Apr 19, 2022 0.2191 0.2699 0.1000 0.2300 233,911 +0.02(+8.75%)
Apr 18, 2022 0.2115 0.2115 0.2115 0.2115 283 +0.00(+0.71%)
Apr 14, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-0.94%)
Apr 13, 2022 0.2175 0.2175 0.2120 0.2120 15,804 -0.02(-8.07%)
Apr 12, 2022 0.2799 0.2799 0.2306 0.2306 814 -0.00(-1.20%)
Apr 11, 2022 0.2334 0.2334 0.2175 0.2334 1,915 -0.00(-0.13%)
Apr 08, 2022 0.2175 0.2337 0.2175 0.2337 14,800 -0.00(-0.09%)
Apr 07, 2022 0.2339 0.2339 0.2339 0.2339 100 -0.01(-2.54%)
Apr 06, 2022 0.2500 0.2500 0.2176 0.2400 33,167 +0.02(+9.04%)
Apr 05, 2022 0.2201 0.2201 0.2201 0.2201 475 -0.06(-21.39%)
Apr 04, 2022 0.2276 0.2800 0.2276 0.2800 3,900 +0.04(+14.90%)
Apr 01, 2022 0.2437 0.2437 0.2437 0.2437 320 +0.01(+3.66%)
Mar 31, 2022 0.2431 0.2431 0.2351 0.2351 2,500 +0.01(+6.28%)
Mar 30, 2022 0.2212 0.2212 0.2212 0.2212 160 -0.01(-3.49%)
Mar 25, 2022 0.2292 0 +0.00(+0.48%)
Mar 24, 2022 0.2342 0.2342 0.2100 0.2281 14,550 +0.02(+8.83%)
Mar 23, 2022 0.4200 0.4200 0.2096 0.2096 4,492 -0.04(-16.16%)
Mar 22, 2022 0.2500 0.2500 0.2500 0.2500 5,065 -0.01(-4.07%)
Mar 21, 2022 0.2594 0.2606 0.2594 0.2606 965 +0.01(+4.45%)
Mar 15, 2022 0.2495 0 -0.02(-5.74%)
Mar 11, 2022 0.2647 0 -0.01(-1.96%)
Mar 10, 2022 0.2700 0.2700 0.2700 0.2700 6,673 -0.01(-2.10%)
Mar 09, 2022 0.2758 0.2758 0.2758 0.2758 425 -0.00(-1.15%)
Mar 08, 2022 0.2855 0.2871 0.2611 0.2790 7,640 -0.02(-8.07%)
Mar 04, 2022 0.3035 0 -0.05(-15.34%)
Mar 03, 2022 0.3598 0.3600 0.3509 0.3585 3,810 +0.04(+12.03%)
Mar 02, 2022 0.3546 0.3742 0.3200 0.3200 8,835 +0.01(+3.03%)
Mar 01, 2022 0.3106 0.3106 0.2594 0.3106 3,850 +0.05(+19.46%)
Feb 24, 2022 0.2600 0 +0.04(+17.86%)
Feb 23, 2022 0.2156 0.2245 0.2071 0.2206 10,698 -0.00(-1.96%)
Feb 22, 2022 0.2500 0.2500 0.2198 0.2250 7,324 -0.02(-10.00%)
Feb 18, 2022 0.2500 0 -0.01(-3.06%)
Feb 17, 2022 0.2569 0.2600 0.2569 0.2579 8,000 +0.01(+3.16%)
Feb 16, 2022 0.2500 0.2500 0.2500 0.2500 600 -0.03(-10.17%)
Feb 15, 2022 0.2783 0.2864 0.2542 0.2783 4,852 +0.01(+3.07%)
Feb 14, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.88%)
Feb 11, 2022 0.2809 0.2809 0.2809 0.2809 1,178 +0.00(+0.32%)
Feb 10, 2022 0.2745 0.2800 0.2745 0.2800 3,438 -0.01(-3.15%)
Feb 09, 2022 0.2868 0.2960 0.2868 0.2891 5,831 -0.02(-7.25%)
Feb 07, 2022 0.3117 0 +0.01(+3.90%)
Feb 04, 2022 0.3100 0.3100 0.3000 0.3000 8,700 -0.03(-8.48%)
Feb 03, 2022 0.3193 0.3278 0.3193 0.3278 5,772 +0.01(+4.69%)
Feb 02, 2022 0.3196 0.3300 0.3100 0.3131 37,107 -0.01(-4.43%)
Feb 01, 2022 0.3103 0.3300 0.3100 0.3276 6,192 -0.00(-0.73%)
Jan 31, 2022 0.3300 0.3300 0.3164 0.3300 13,430 +0.01(+2.58%)
Jan 28, 2022 0.3217 0.3300 0.3217 0.3217 3,551 -0.01(-4.26%)
Jan 27, 2022 0.3360 0.3629 0.3360 0.3360 53,440 -0.03(-7.36%)
Jan 26, 2022 0.3600 0.3821 0.3600 0.3627 7,070 -0.01(-2.13%)
Jan 25, 2022 0.3678 0.3706 0.3602 0.3706 12,100 +0.00(+0.16%)
Jan 24, 2022 0.3690 0.3808 0.3650 0.3700 10,074 -0.06(-14.17%)
Jan 21, 2022 0.4186 0.4311 0.3999 0.4311 11,444 -0.02(-4.20%)
Jan 20, 2022 0.4159 0.4500 0.4159 0.4500 5,277 +0.04(+10.24%)
Jan 19, 2022 0.4564 0.4598 0.4082 0.4082 5,414 -0.05(-10.19%)
Jan 18, 2022 0.4426 0.4545 0.4352 0.4545 3,215 -0.05(-9.88%)
Jan 14, 2022 0.5043 0 +0.06(+13.15%)
Jan 12, 2022 0.4457 10 +0.03(+5.97%)
Jan 11, 2022 0.4347 0.4400 0.4206 0.4206 1,328 +0.04(+10.45%)
Jan 10, 2022 0.3820 0.3850 0.3500 0.3808 21,000 -0.01(-2.11%)
Jan 07, 2022 0.3813 0.3890 0.3813 0.3890 1,250 -0.00(-0.26%)
Jan 06, 2022 0.3670 0.3900 0.3670 0.3900 1,225 -0.02(-5.27%)
Dec 31, 2021 0.4117 0.4117 0.4117 25 +0.03(+7.10%)
Dec 30, 2021 0.3844 0.3844 0.3844 0.3844 300 +0.05(+16.48%)
Dec 29, 2021 0.3500 0.3619 0.3300 0.3300 19,200 +0.00(+0.00%)
Dec 28, 2021 0.3300 0.3300 0.3300 0.3300 4,000 +0.01(+3.13%)
Dec 27, 2021 0.3200 0.3200 0.3200 0.3200 400 -0.09(-21.68%)
Dec 22, 2021 0.4086 0.4086 0.4086 0 -0.02(-5.77%)
Dec 21, 2021 0.3364 0.4336 0.3364 0.4336 29,236 +0.08(+23.89%)
Dec 20, 2021 0.3500 0.3600 0.3498 0.3500 65,823 -0.01(-1.55%)
Dec 15, 2021 0.3555 0.3555 0.3555 0 -0.08(-17.86%)
Dec 13, 2021 0.4328 0.4328 0.4328 0 -0.04(-7.60%)
Dec 10, 2021 0.4270 0.4980 0.4142 0.4684 28,235 +0.04(+10.29%)
Dec 09, 2021 0.4247 0.4247 0.4247 0.4247 6,300 +0.02(+4.63%)
Dec 08, 2021 0.4703 0.4703 0.4059 0.4059 916 -0.06(-12.16%)
Dec 07, 2021 0.4621 0.4621 0.4621 0.4621 100 +0.01(+2.69%)
Dec 06, 2021 0.4784 0.4784 0.4500 0.4500 5,660 -0.02(-4.28%)
Dec 03, 2021 0.4701 0.5521 0.4701 0.4701 252 -0.09(-16.74%)
Dec 02, 2021 0.5801 0.5801 0.5199 0.5646 17,962 -0.04(-6.68%)
Dec 01, 2021 0.5210 0.6050 0.5210 0.6050 9,225 +0.09(+17.75%)
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%)
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%)
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.