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 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%)
Jul 02, 2020 0.8077 0.8737 0.7881 0.8598 12,100 +0.05(+6.36%)
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%)
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.