Carbon Streaming Corporation (NETZ.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD

Add to watchlist

0.9900

-0.0100

(-1.00%)

At close: 03:49PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	1.0000	1.0000	0.9600	0.9900	0.9900	12,530
21 Jun 2024	1.0000	1.0500	1.0000	1.0000	1.0000	47,978
20 Jun 2024	1.0000	1.0000	1.0000	1.0000	1.0000	16,400
19 Jun 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
18 Jun 2024	1.0000	1.0000	1.0000	1.0000	1.0000	10,800
17 Jun 2024	1.0000	1.0500	1.0000	1.0000	1.0000	21,000
14 Jun 2024	1.0500	1.0500	1.0200	1.0500	1.0500	56,630
13 Jun 2024	1.0500	1.0500	1.0300	1.0300	1.0300	9,050
12 Jun 2024	1.0000	1.0500	1.0000	1.0500	1.0500	17,900
11 Jun 2024	1.0200	1.0600	1.0200	1.0200	1.0200	13,362
10 Jun 2024	1.0900	1.1000	1.0400	1.0700	1.0700	65,927
07 Jun 2024	1.0000	1.1000	1.0000	1.1000	1.1000	71,419
06 Jun 2024	0.9900	1.0600	0.9900	1.0200	1.0200	70,660
05 Jun 2024	0.9600	0.9800	0.9100	0.9800	0.9800	75,229
04 Jun 2024	0.9100	0.9900	0.9000	0.9300	0.9300	116,483
03 Jun 2024	0.8100	1.1300	0.8100	0.9100	0.9100	469,044
31 May 2024	0.4850	0.4900	0.4800	0.4800	0.4800	42,446
30 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,210
29 May 2024	0.4900	0.5000	0.4900	0.4900	0.4900	25,152
28 May 2024	0.4600	0.5000	0.4600	0.4900	0.4900	33,981
27 May 2024	0.5000	0.5000	0.4650	0.4650	0.4650	9,329
24 May 2024	0.5000	0.5000	0.4900	0.4900	0.4900	14,000
23 May 2024	0.5000	0.5000	0.4900	0.5000	0.5000	51,400
22 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,000
21 May 2024	0.5000	0.5200	0.4900	0.4950	0.4950	47,327
17 May 2024	0.4900	0.5000	0.4900	0.4900	0.4900	19,498
16 May 2024	0.5000	0.5000	0.4900	0.4900	0.4900	10,590
15 May 2024	0.5000	0.5400	0.5000	0.5400	0.5400	13,300
14 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,450
13 May 2024	0.5200	0.5400	0.4900	0.5400	0.5400	15,810
10 May 2024	0.5000	0.5000	0.4950	0.4950	0.4950	22,600
09 May 2024	0.5200	0.5300	0.5000	0.5000	0.5000	67,860
08 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,550
07 May 2024	0.4900	0.5200	0.4700	0.5200	0.5200	11,794
06 May 2024	0.5300	0.5600	0.5000	0.5000	0.5000	7,701
03 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
02 May 2024	0.5400	0.5500	0.5400	0.5400	0.5400	42,000
01 May 2024	0.5500	0.5500	0.5400	0.5400	0.5400	5,400
30 Apr 2024	0.5500	0.5600	0.5500	0.5500	0.5500	12,605
29 Apr 2024	0.5800	0.6400	0.5500	0.5600	0.5600	12,873
26 Apr 2024	0.5900	0.6200	0.5700	0.6200	0.6200	21,303
25 Apr 2024	0.6000	0.6000	0.5900	0.5900	0.5900	13,115
24 Apr 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,731
23 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,732
22 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,500
19 Apr 2024	0.5900	0.6100	0.5900	0.6100	0.6100	15,712
18 Apr 2024	0.6000	0.6000	0.5900	0.5900	0.5900	9,126
17 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,569
16 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,443
15 Apr 2024	0.6100	0.6100	0.6000	0.6000	0.6000	12,007
12 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,200
11 Apr 2024	0.6500	0.7000	0.6500	0.6500	0.6500	15,394
10 Apr 2024	0.6400	0.6500	0.6400	0.6500	0.6500	5,819
09 Apr 2024	0.6200	0.6200	0.5900	0.5900	0.5900	13,205
08 Apr 2024	0.7000	0.7100	0.5900	0.5900	0.5900	42,987
05 Apr 2024	0.7500	0.7500	0.6200	0.7000	0.7000	26,563
04 Apr 2024	0.6600	0.7200	0.6100	0.7200	0.7200	19,318
03 Apr 2024	0.6800	0.7000	0.6600	0.6600	0.6600	6,124
02 Apr 2024	0.9500	0.9500	0.6400	0.6800	0.6800	5,140
01 Apr 2024	0.7900	0.8100	0.7000	0.9500	0.9500	23,013
28 Mar 2024	0.7900	0.8000	0.7700	0.8000	0.8000	44,630
27 Mar 2024	0.6000	0.7900	0.5500	0.7900	0.7900	64,161
26 Mar 2024	0.5500	0.6300	0.5500	0.6000	0.6000	29,121
25 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,401
22 Mar 2024	0.6500	0.6500	0.5500	0.6200	0.6200	29,113
21 Mar 2024	0.7000	0.7000	0.7000	0.6600	0.6600	23,500
20 Mar 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,581
19 Mar 2024	0.7100	0.7100	0.7100	0.7100	0.7100	7,000
18 Mar 2024	0.7000	0.7100	0.7000	0.7100	0.7100	33,211
15 Mar 2024	0.7000	0.7000	0.6900	0.7000	0.7000	5,900
14 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,016
13 Mar 2024	0.7000	0.7000	0.6700	0.6900	0.6900	25,000
12 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,329
11 Mar 2024	0.8000	0.8000	0.7000	0.7000	0.7000	9,714
08 Mar 2024	0.6000	0.7200	0.6000	0.6800	0.6800	10,724
07 Mar 2024	0.5500	0.6000	0.5500	0.6000	0.6000	16,874
06 Mar 2024	0.5600	0.6000	0.5500	0.6000	0.6000	13,498
05 Mar 2024	0.6400	0.6700	0.5500	0.5500	0.5500	30,776
04 Mar 2024	0.6600	0.6900	0.6400	0.6400	0.6400	39,081
01 Mar 2024	0.6800	0.6800	0.6600	0.6600	0.6600	5,323
29 Feb 2024	0.7200	0.7200	0.6800	0.6800	0.6800	27,499
28 Feb 2024	0.7200	0.7400	0.7000	0.7200	0.7200	9,680
27 Feb 2024	0.7000	0.7400	0.7000	0.7400	0.7400	12,225
26 Feb 2024	0.7300	0.7300	0.6400	0.7000	0.7000	14,894
23 Feb 2024	0.6300	0.6500	0.6200	0.6400	0.6400	33,055
22 Feb 2024	0.6000	0.6000	0.5800	0.6000	0.6000	6,765
21 Feb 2024	0.6400	0.6400	0.6000	0.6000	0.6000	16,400
20 Feb 2024	0.6400	0.6400	0.5900	0.5900	0.5900	29,620
16 Feb 2024	0.6000	0.6300	0.5600	0.6300	0.6300	20,423
15 Feb 2024	0.5800	0.6000	0.5800	0.5800	0.5800	13,380
14 Feb 2024	0.5800	0.6200	0.5800	0.5800	0.5800	17,807
13 Feb 2024	0.6200	0.6300	0.5800	0.5800	0.5800	42,381
12 Feb 2024	0.6400	0.6500	0.6100	0.6200	0.6200	22,174
09 Feb 2024	0.6400	0.6800	0.6400	0.6400	0.6400	17,555
08 Feb 2024	0.6600	0.7200	0.6200	0.6600	0.6600	36,814
07 Feb 2024	0.6600	0.7600	0.6500	0.7600	0.7600	21,600
06 Feb 2024	0.7000	0.7000	0.6600	0.6600	0.6600	9,500
05 Feb 2024	0.7900	0.7900	0.6600	0.6600	0.6600	17,260
02 Feb 2024	0.7300	0.7300	0.6800	0.7000	0.7000	29,089
01 Feb 2024	0.8400	0.8600	0.7200	0.7200	0.7200	4,880
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,716.44+88.58(+0.76%)

NZD/USD0.6126-0.0000(-0.01%)

ALL ORDS8,068.60+93.50(+1.17%)

OIL81.67+0.04(+0.05%)

GOLD2,336.40-8.00(-0.34%)

Carbon Streaming Corporation (NETZ.NE)

NZX 50
11,716.44
+88.58(+0.76%)

NZD/USD
0.6126
-0.0000(-0.01%)

ALL ORDS
8,068.60
+93.50(+1.17%)

OIL
81.67
+0.04(+0.05%)

GOLD
2,336.40
-8.00(-0.34%)