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 (%)
Jun 30, 2020 0.8084 0.8084 0.8084 0 -0.03(-3.42%)
Jun 29, 2020 0.9196 0.9196 0.7911 0.8370 6,582 -0.07(-8.06%)
Jun 26, 2020 0.8750 0.9104 0.8473 0.9104 27,400 +0.01(+1.30%)
Jun 25, 2020 0.9931 0.9931 0.8987 0.8987 1,550 -0.10(-10.18%)
Jun 24, 2020 1.206 1.206 0.9613 1.001 3,820 -0.21(-17.54%)
Jun 23, 2020 1.140 1.216 1.140 1.213 5,216 +0.08(+7.00%)
Jun 22, 2020 0.9228 1.170 0.9228 1.134 14,257 +0.30(+35.65%)
Jun 19, 2020 0.8719 0.8719 0.7963 0.8360 3,400 +0.01(+0.72%)
Jun 18, 2020 0.8660 0.8660 0.8271 0.8300 9,445 -0.04(-4.33%)
Jun 17, 2020 0.9700 0.9786 0.8441 0.8676 44,000 -0.09(-9.09%)
Jun 16, 2020 0.8810 0.9546 0.7795 0.9543 135,696 +0.02(+2.65%)
Jun 15, 2020 1.029 1.029 0.9297 0.9297 15,734 -0.08(-7.85%)
Jun 12, 2020 1.005 1.070 0.9946 1.009 7,700 +0.01(+0.52%)
Jun 11, 2020 1.048 1.048 0.9963 1.004 15,453 -0.05(-5.05%)
Jun 10, 2020 1.050 1.069 1.020 1.057 12,177 +0.02(+1.67%)
Jun 09, 2020 1.045 1.045 1.013 1.040 17,265 +0.09(+9.59%)
Jun 08, 2020 0.8981 0.9487 0.8981 0.9487 37,090 +0.08(+8.91%)
Jun 05, 2020 0.8678 0.8900 0.8548 0.8711 51,900 -0.01(-1.01%)
Jun 04, 2020 0.8791 0.8900 0.8195 0.8800 19,460 +0.05(+6.15%)
Jun 03, 2020 0.8589 0.9100 0.8100 0.8290 56,123 +0.00(+0.36%)
Jun 02, 2020 0.8382 0.8933 0.8260 0.8260 170,168 -0.05(-5.60%)
Jun 01, 2020 0.6895 0.8750 0.6895 0.8750 74,493 +0.20(+28.96%)
May 29, 2020 0.6490 0.6785 0.6010 0.6785 43,500 +0.04(+6.02%)
May 28, 2020 0.6300 0.6600 0.6066 0.6400 69,154 +0.01(+1.85%)
May 27, 2020 0.6201 0.6365 0.6201 0.6284 10,295 +0.01(+1.35%)
May 26, 2020 0.6491 0.6564 0.5800 0.6200 28,306 -0.06(-8.54%)
May 22, 2020 0.6960 0.6960 0.6649 0.6779 6,800 -0.04(-5.53%)
May 21, 2020 0.6882 0.7500 0.6882 0.7176 23,554 +0.04(+5.72%)
May 20, 2020 0.6800 0.7221 0.6775 0.6788 5,449 -0.00(-0.18%)
May 19, 2020 0.6500 0.6979 0.6289 0.6800 17,930 +0.04(+5.80%)
May 15, 2020 0.6427 0.6427 0.6427 0 -0.05(-6.65%)
May 14, 2020 0.6300 0.7475 0.6300 0.6885 76,645 +0.09(+15.62%)
May 13, 2020 0.5996 0.6118 0.5800 0.5955 4,881 -0.01(-1.01%)
May 12, 2020 0.6089 0.6200 0.6009 0.6016 3,957 +0.00(+0.10%)
May 11, 2020 0.6179 0.6251 0.6008 0.6010 20,923 -0.00(-0.69%)
May 08, 2020 0.6855 0.6855 0.6052 0.6052 11,700 -0.08(-11.33%)
May 07, 2020 0.6939 0.6939 0.5950 0.6825 15,558 +0.02(+3.41%)
May 06, 2020 0.6900 0.6900 0.6600 0.6600 15,028 -0.03(-4.80%)
May 05, 2020 0.6460 0.6933 0.6460 0.6933 24,575 +0.06(+9.46%)
May 04, 2020 0.6502 0.6502 0.6262 0.6334 2,630 -0.02(-2.54%)
May 01, 2020 0.6450 0.6645 0.6364 0.6499 16,900 -0.04(-6.21%)
Apr 30, 2020 0.6605 0.6950 0.6117 0.6929 60,652 +0.01(+0.98%)
Apr 29, 2020 0.7200 0.7200 0.6730 0.6862 17,190 -0.04(-5.48%)
Apr 28, 2020 0.6404 0.7781 0.6400 0.7260 96,393 +0.09(+13.94%)
Apr 27, 2020 0.6100 0.6469 0.6060 0.6372 28,630 +0.03(+5.32%)
Apr 24, 2020 0.6200 0.6200 0.5988 0.6050 10,600 +0.01(+0.83%)
Apr 23, 2020 0.5809 0.6543 0.5809 0.6000 17,002 -0.01(-1.64%)
Apr 22, 2020 0.5304 0.6100 0.5304 0.6100 6,140 +0.07(+13.51%)
Apr 21, 2020 0.5374 0.5374 0.5374 0.5374 500 -0.02(-3.03%)
Apr 20, 2020 0.5716 0.5889 0.5542 0.5542 13,080 -0.07(-10.81%)
Apr 17, 2020 0.6794 0.6794 0.6175 0.6214 20,900 -0.03(-4.40%)
Apr 16, 2020 0.5637 0.6500 0.5637 0.6500 2,303 +0.07(+12.19%)
Apr 15, 2020 0.5794 0.5794 0.5794 30 +0.00(+0.00%)
Apr 14, 2020 0.5800 0.5800 0.5794 0.5794 1,995 -0.01(-1.50%)
Apr 13, 2020 0.5394 0.5900 0.5394 0.5882 2,041 +0.05(+8.93%)
Apr 09, 2020 0.5918 0.5918 0.5035 0.5400 9,500 -0.06(-10.00%)
Apr 08, 2020 0.6449 0.6600 0.6000 0.6000 28,414 +0.01(+2.15%)
Apr 07, 2020 0.5774 0.5874 0.5457 0.5874 50,974 +0.00(+0.36%)
Apr 06, 2020 0.5278 0.5867 0.5278 0.5853 1,486 +0.07(+13.87%)
Apr 03, 2020 0.4600 0.5140 0.4600 0.5140 22,700 +0.08(+19.23%)
Apr 02, 2020 0.3989 0.4531 0.3989 0.4311 32,120 +0.04(+10.20%)
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.