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 (%)
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%)
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.