Carbon Streaming

OFSTF
🏛️ usa →
0.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.00 13.15 12.95 13.11 0.0M
2021-12-30 12.92 13.05 12.85 13.04 0.0M
2021-12-29 12.63 12.90 12.63 12.87 0.0M
2021-12-28 13.44 13.44 12.91 13.14 0.0M
2021-12-27 13.19 13.49 12.88 13.38 0.0M
2021-12-23 12.40 13.34 12.39 12.70 0.0M
2021-12-22 11.85 12.50 11.75 12.40 0.0M
2021-12-21 12.01 12.22 11.53 12.12 0.0M
2021-12-20 12.75 12.75 11.95 11.96 0.0M
2021-12-17 13.50 13.50 12.66 12.75 0.0M
2021-12-16 12.40 13.50 12.40 13.03 0.0M
2021-12-15 12.42 12.95 12.00 12.49 0.0M
2021-12-14 14.00 14.00 12.33 12.41 0.0M
2021-12-13 13.92 13.92 12.30 12.58 0.0M
2021-12-10 11.79 12.60 11.60 11.89 0.0M
2021-12-09 11.71 12.00 11.55 11.79 0.0M
2021-12-08 11.20 11.92 11.07 11.92 0.0M
2021-12-07 11.50 11.50 10.85 11.12 0.0M
2021-12-06 11.99 11.99 10.70 10.90 0.0M
2021-12-03 10.84 11.61 10.69 10.95 0.0M
2021-12-02 12.12 12.12 10.65 10.79 0.0M
2021-12-01 11.22 11.98 11.22 11.50 0.1M
2021-11-30 11.05 11.30 10.80 10.90 0.0M
2021-11-29 10.60 11.05 10.60 11.05 0.0M
2021-11-26 11.15 11.15 10.10 10.20 0.0M
2021-11-24 10.57 11.40 10.40 10.50 0.1M
2021-11-23 11.35 11.35 9.21 10.67 0.2M
2021-11-22 12.00 12.00 10.15 10.32 0.1M
2021-11-19 10.60 10.80 10.45 10.60 0.1M
2021-11-18 10.75 11.49 10.51 10.60 0.0M
2021-11-17 10.00 11.00 9.98 10.65 0.1M
2021-11-16 9.80 10.44 9.75 9.75 0.1M
2021-11-15 11.22 11.22 9.65 9.82 0.1M
2021-11-12 9.90 10.00 9.51 9.51 0.0M
2021-10-22 2.29 2.34 2.25 2.26 0.2M
2021-10-21 2.30 2.30 2.17 2.27 0.1M
2021-10-20 2.05 2.30 2.02 2.29 0.2M
2021-10-19 1.93 2.06 1.86 2.04 0.1M
2021-10-18 1.83 1.95 1.81 1.86 0.1M
2021-10-15 1.91 1.95 1.83 1.83 0.0M
2021-10-14 1.97 2.00 1.91 1.91 0.1M
2021-10-13 1.97 1.99 1.91 1.97 0.1M
2021-10-12 1.90 1.93 1.81 1.90 0.0M
2021-10-11 1.84 1.93 1.80 1.90 0.1M
2021-10-08 1.79 1.84 1.75 1.80 0.1M
2021-10-07 1.73 1.79 1.66 1.75 0.2M
2021-10-06 1.70 1.79 1.65 1.66 0.1M
2021-10-05 1.90 1.90 1.65 1.71 0.1M
2021-10-04 1.85 1.92 1.75 1.75 0.1M
2021-10-01 1.81 1.92 1.76 1.78 0.1M
2021-09-30 1.96 1.96 1.75 1.90 0.1M
2021-09-29 1.83 1.90 1.72 1.78 0.1M
2021-09-28 1.79 1.80 1.66 1.75 0.0M
2021-09-27 1.66 1.79 1.66 1.73 0.1M
2021-09-24 1.76 1.95 1.64 1.68 0.3M
2021-09-23 2.10 2.10 1.78 2.00 0.1M
2021-09-22 1.93 1.96 1.85 1.85 0.1M
2021-09-21 2.02 2.03 1.90 1.90 0.0M
2021-09-20 2.09 2.11 1.92 1.98 0.0M
2021-09-17 2.10 2.18 1.90 1.98 0.1M
2021-09-16 2.04 2.19 2.04 2.10 0.0M
2021-09-15 1.89 2.07 1.89 2.07 0.1M
2021-09-14 1.91 2.10 1.88 1.89 0.1M
2021-09-13 1.95 1.95 1.88 1.89 0.1M
2021-09-10 1.88 2.05 1.88 1.90 0.1M
2021-09-09 1.90 2.05 1.85 1.88 0.1M
2021-09-08 1.98 2.00 1.84 1.90 0.0M
2021-09-07 2.10 2.10 1.90 1.98 0.0M
2021-09-03 1.90 1.90 1.84 1.84 0.0M
2021-09-02 1.86 2.10 1.75 1.80 0.1M
2021-09-01 1.90 1.90 1.82 1.85 0.0M
2021-08-31 2.30 2.30 1.89 1.89 0.0M
2021-08-30 2.04 2.31 1.80 1.94 0.1M
2021-08-27 1.96 2.30 1.80 2.04 0.1M
2021-08-26 1.99 2.25 1.90 1.97 0.1M
2021-08-25 2.20 2.31 1.88 1.88 0.1M
2021-08-24 2.45 2.45 2.06 2.07 0.0M
2021-08-23 2.00 2.31 1.75 2.07 0.1M
2021-08-20 2.10 2.31 1.97 2.00 0.1M
2021-08-19 2.55 2.55 2.00 2.08 0.1M
2021-08-18 2.20 2.40 2.20 2.24 0.0M
2021-08-17 2.73 3.00 2.20 2.20 0.1M
2021-08-16 2.30 2.35 2.10 2.17 0.1M
2021-08-13 2.20 2.50 2.17 2.17 0.1M
2021-08-12 1.85 2.40 1.80 2.19 0.3M
2021-08-11 1.57 1.88 1.55 1.73 0.1M
2021-08-10 1.63 1.70 1.45 1.55 0.1M
2021-08-09 1.62 1.70 1.41 1.42 0.2M
2021-08-06 1.71 1.71 1.40 1.40 0.1M
2021-08-05 1.87 1.87 1.38 1.56 0.1M
2021-08-04 1.45 1.79 1.40 1.65 0.1M
2021-08-03 1.60 1.99 1.40 1.64 0.3M
2021-08-02 1.45 1.70 1.42 1.59 0.1M
2021-07-30 1.72 1.72 1.34 1.37 0.1M
2021-07-29 1.90 1.90 1.30 1.42 0.1M
2021-07-28 1.30 2.00 1.25 1.75 0.2M
2021-07-27 2.75 3.00 1.30 1.30 0.2M
2021-07-26 2.50 2.60 2.00 2.59 0.0M
2021-07-23 2.70 2.75 2.50 2.50 0.0M
2021-07-22 2.73 2.73 2.65 2.68 0.0M
2021-07-21 2.78 2.78 2.55 2.65 0.0M
2021-07-20 2.81 2.81 2.40 2.74 0.0M
2021-07-19 2.40 2.40 2.35 2.35 0.0M
2021-07-16 2.40 2.55 2.36 2.40 0.0M
2021-07-15 2.45 2.50 2.40 2.40 0.0M
2021-07-14 2.40 2.50 2.35 2.45 0.0M
2021-07-13 2.50 2.50 2.35 2.44 0.0M
2021-07-12 2.38 2.60 2.38 2.50 0.0M
2021-07-09 2.42 2.50 2.25 2.38 0.0M
2021-07-08 2.50 2.50 2.20 2.25 0.0M
2021-07-07 2.20 2.59 1.90 2.50 0.0M
2021-07-06 2.40 2.40 2.09 2.10 0.0M
2021-07-02 2.50 2.50 2.30 2.39 0.0M
2021-07-01 2.42 2.45 2.30 2.39 0.0M
2021-06-30 2.30 2.44 2.26 2.26 0.0M
2021-06-29 2.30 2.40 2.30 2.30 0.0M
2021-06-28 2.40 2.40 2.30 2.34 0.0M
2021-06-25 2.26 2.40 2.26 2.40 0.0M
2021-06-24 2.40 2.40 2.26 2.40 0.0M
2021-06-23 2.41 2.41 2.26 2.40 0.0M
2021-06-22 2.46 2.50 2.20 2.40 0.0M
2021-06-21 2.48 2.48 2.40 2.45 0.0M
2021-06-18 2.30 2.48 2.30 2.43 0.0M
2021-06-17 2.26 2.29 2.20 2.29 0.0M
2021-06-16 2.48 2.48 2.26 2.26 0.0M
2021-06-15 2.51 2.51 2.20 2.40 0.0M
2021-06-14 2.40 2.50 2.40 2.50 0.0M
2021-06-11 2.55 2.59 2.45 2.45 0.0M
2021-06-10 3.10 3.10 2.41 2.55 0.0M
2021-06-09 2.75 2.75 2.10 2.35 0.0M
2021-06-08 2.73 2.73 2.25 2.25 0.0M
2021-06-07 2.80 2.85 2.45 2.55 0.1M
2021-06-04 3.05 4.00 2.45 2.75 0.1M
2021-06-03 4.50 4.74 3.85 4.00 0.1M