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 (%)
Nov 27, 2020 0.2206 0.2206 0.2206 0 -0.02(-6.49%)
Nov 25, 2020 0.2300 0.2359 0.2269 0.2359 7,200 +0.01(+2.57%)
Nov 24, 2020 0.2300 0.2300 0.2200 0.2300 95,770 +0.00(+0.00%)
Nov 23, 2020 0.2300 0.2300 0.2000 0.2300 28,000 -0.02(-7.00%)
Nov 20, 2020 0.2500 0.2572 0.2465 0.2473 17,500 -0.00(-1.08%)
Nov 19, 2020 0.2392 0.2500 0.2392 0.2500 41,850 +0.01(+2.46%)
Nov 18, 2020 0.2280 0.2440 0.2095 0.2440 50,100 -0.01(-2.36%)
Nov 17, 2020 0.2328 0.2500 0.2214 0.2499 16,720 -0.00(-0.04%)
Nov 16, 2020 0.2900 0.3017 0.2500 0.2500 25,595 -0.06(-18.38%)
Nov 13, 2020 0.3063 0.3063 0.3063 0.3063 3,100 +0.00(+0.92%)
Nov 11, 2020 0.3035 0.3035 0.3035 0 -0.02(-6.12%)
Nov 09, 2020 0.3233 0.3233 0.3233 0 +0.03(+8.53%)
Nov 03, 2020 0.2979 0.2979 0.2979 0 -0.02(-7.11%)
Nov 02, 2020 0.3179 0.3600 0.3031 0.3207 13,795 -0.02(-5.68%)
Oct 29, 2020 0.3400 0.3400 0.3400 0 +0.01(+2.38%)
Oct 27, 2020 0.3321 0.3321 0.3321 0 -0.01(-3.26%)
Oct 26, 2020 0.3648 0.3704 0.3433 0.3433 9,400 -0.04(-9.66%)
Oct 23, 2020 0.3900 0.3900 0.3675 0.3800 1,600 +0.00(+1.25%)
Oct 22, 2020 0.3753 0.3753 0.3753 0.3753 1,147 -0.07(-16.36%)
Oct 21, 2020 0.3325 0.4487 0.3325 0.4487 18,844 +0.13(+39.09%)
Oct 20, 2020 0.3300 0.3317 0.3226 0.3226 17,750 -0.04(-10.29%)
Oct 19, 2020 0.3700 0.3700 0.3596 0.3596 21,000 -0.02(-6.09%)
Oct 15, 2020 0.3829 0.3829 0.3829 0 -0.02(-4.42%)
Oct 14, 2020 0.4213 0.4226 0.4006 0.4006 40,900 -0.04(-9.57%)
Oct 09, 2020 0.4430 0.4430 0.4430 0 +0.02(+5.35%)
Oct 08, 2020 0.4491 0.4491 0.4205 0.4205 3,501 -0.03(-6.49%)
Oct 07, 2020 0.4467 0.4497 0.4010 0.4497 19,244 +0.00(+0.81%)
Oct 06, 2020 0.4611 0.4611 0.4461 0.4461 2,300 -0.00(-0.73%)
Oct 05, 2020 0.4497 0.4497 0.4494 0.4494 2,600 +0.00(+0.99%)
Oct 02, 2020 0.4460 0.4460 0.4450 0.4450 10,000 -0.01(-1.11%)
Oct 01, 2020 0.4800 0.4800 0.4500 0.4500 6,625 -0.01(-2.32%)
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%)
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.