ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carbon Streaming Corp (OP:OFSTF)

0.7353 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.7019 0.7353 0.6923 0.7353 4,035 +0.06(+9.60%)
Feb 25, 2026 0.6414 0.7140 0.6300 0.6709 197,081 +0.03(+4.27%)
Feb 24, 2026 0.6330 0.6434 0.6084 0.6434 936 -0.00(-0.53%)
Feb 23, 2026 0.6174 0.6468 0.6174 0.6468 2,510 -0.00(-0.26%)
Feb 19, 2026 0.6485 150 +0.05(+7.94%)
Feb 18, 2026 0.6055 0.6055 0.5846 0.6008 6,616 -0.00(-0.43%)
Feb 17, 2026 0.6030 0.6200 0.6028 0.6034 18,891 -0.00(-0.12%)
Feb 12, 2026 0.6041 0 -0.01(-2.25%)
Feb 11, 2026 0.6400 0.6400 0.6180 0.6180 2,225 -0.01(-0.80%)
Feb 10, 2026 0.6230 0.6230 0.6230 0.6230 100 +0.01(+1.04%)
Feb 09, 2026 0.6429 0.6457 0.6150 0.6166 11,934 -0.00(-0.31%)
Feb 06, 2026 0.6050 0.6338 0.6033 0.6185 12,141 +0.01(+2.23%)
Feb 05, 2026 0.5676 0.6095 0.5676 0.6050 10,708 -0.01(-0.88%)
Feb 04, 2026 0.6300 0.6300 0.6104 0.6104 13,913 -0.01(-1.55%)
Feb 03, 2026 0.6316 0.6316 0.6200 0.6200 1,768 -0.04(-5.73%)
Feb 02, 2026 0.6577 0.6577 0.6300 0.6577 3,213 +0.04(+5.84%)
Jan 30, 2026 0.6088 0.6300 0.6088 0.6214 11,196 +0.01(+2.02%)
Jan 29, 2026 0.6300 0.6330 0.6000 0.6091 14,411 +0.00(+0.07%)
Jan 28, 2026 0.6179 0.6179 0.6087 0.6087 642 +0.00(+0.41%)
Jan 27, 2026 0.6062 0.6066 0.6050 0.6062 7,014 +0.00(+0.81%)
Jan 26, 2026 0.6050 0.6150 0.5979 0.6013 27,600 +0.01(+0.94%)
Jan 23, 2026 0.5703 0.6000 0.5044 0.5957 22,656 +0.00(+0.46%)
Jan 22, 2026 0.6050 0.6050 0.5930 0.5930 17,397 -0.02(-4.03%)
Jan 20, 2026 0.6179 0 -0.00(-0.39%)
Jan 16, 2026 0.6203 0.6203 0.5931 0.6203 22,110 +0.03(+4.75%)
Jan 15, 2026 0.6071 0.6071 0.5689 0.5922 13,735 -0.03(-5.54%)
Jan 14, 2026 0.5900 0.6341 0.5900 0.6269 26,370 +0.03(+5.79%)
Jan 13, 2026 0.6150 0.6150 0.5926 0.5926 10,343 -0.02(-3.15%)
Jan 12, 2026 0.5977 0.6171 0.5944 0.6119 19,194 +0.01(+0.86%)
Jan 09, 2026 0.5895 0.6200 0.5868 0.6067 20,390 -0.01(-2.15%)
Jan 08, 2026 0.5959 0.6200 0.5959 0.6200 10,600 +0.02(+2.72%)
Jan 07, 2026 0.5992 0.6146 0.5761 0.6036 6,277 +0.02(+2.90%)
Jan 06, 2026 0.5849 0.6024 0.5700 0.5866 30,950 +0.01(+1.05%)
Jan 05, 2026 0.5716 0.6032 0.5716 0.5805 5,514 -0.02(-2.81%)
Jan 02, 2026 0.5973 0.5973 0.5973 0.5973 201 -0.04(-6.67%)
Dec 31, 2025 0.5869 0.6400 0.5722 0.6400 19,873 +0.05(+8.47%)
Dec 30, 2025 0.6159 0.6159 0.5881 0.5900 22,794 +0.00(+0.36%)
Dec 29, 2025 0.5879 0.5879 0.5700 0.5879 1,120 -0.01(-2.02%)
Dec 26, 2025 0.6250 0.6899 0.5800 0.6000 77,039 +0.01(+1.69%)
Dec 24, 2025 0.6225 0.6225 0.5900 0.5900 2,773 -0.01(-1.67%)
Dec 23, 2025 0.6200 0.6349 0.5976 0.6000 16,874 +0.00(+0.00%)
Dec 22, 2025 0.6114 0.6151 0.6000 0.6000 41,597 -0.02(-3.23%)
Dec 19, 2025 0.6000 0.6249 0.5845 0.6200 28,085 +0.03(+5.08%)
Dec 18, 2025 0.5660 0.5900 0.5660 0.5900 11,529 +0.01(+1.36%)
Dec 17, 2025 0.5821 0.5915 0.5821 0.5821 407 -0.02(-3.10%)
Dec 16, 2025 0.6007 0.6007 0.5933 0.6007 6,681 +0.02(+3.64%)
Dec 15, 2025 0.5796 0.5930 0.5793 0.5796 3,001 -0.02(-3.38%)
Dec 11, 2025 0.5999 9 +0.03(+5.62%)
Dec 10, 2025 0.5881 0.6100 0.5680 0.5680 11,000 -0.03(-5.33%)
Dec 09, 2025 0.6000 0.6020 0.5900 0.6000 2,482 +0.01(+1.69%)
Dec 08, 2025 0.5865 0.6000 0.5800 0.5900 14,701 +0.01(+2.08%)
Dec 05, 2025 0.5825 0.5825 0.5780 0.5780 6,301 +0.03(+4.79%)
Dec 04, 2025 0.5678 0.6116 0.5516 0.5516 3,046 -0.03(-4.72%)
Dec 03, 2025 0.6390 0.6390 0.5508 0.5789 6,595 -0.00(-0.03%)
Dec 02, 2025 0.5791 0.6181 0.5791 0.5791 12,953 -0.01(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.