Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbonmeta Technologies Inc (OP: COWI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 2024 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 (%)
May 28, 2021 0.0015 0.0016 0.0014 0.0015 155,572,240 -0.00(-6.25%)
May 27, 2021 0.0018 0.0018 0.0014 0.0016 237,638,320 -0.00(-11.11%)
May 26, 2021 0.0016 0.0019 0.0015 0.0018 243,487,776 +0.00(+20.00%)
May 25, 2021 0.0015 0.0017 0.0014 0.0015 185,072,672 +0.00(+0.00%)
May 24, 2021 0.0017 0.0017 0.0013 0.0015 153,988,512 +0.00(+0.00%)
May 21, 2021 0.0016 0.0017 0.0014 0.0015 445,440,160 +0.00(+7.14%)
May 20, 2021 0.0010 0.0016 0.0010 0.0014 751,387,712 +0.00(+27.27%)
May 19, 2021 0.0011 0.0013 0.0010 0.0011 122,190,960 -0.00(-8.33%)
May 18, 2021 0.0012 0.0013 0.0011 0.0012 76,626,952 +0.00(+0.00%)
May 17, 2021 0.0013 0.0013 0.0011 0.0012 157,193,712 +0.00(+0.00%)
May 14, 2021 0.0013 0.0013 0.0011 0.0012 128,183,408 +0.00(+0.00%)
May 13, 2021 0.0014 0.0014 0.0011 0.0012 163,749,616 -0.00(-14.29%)
May 12, 2021 0.0011 0.0015 0.0010 0.0014 614,370,688 +0.00(+27.27%)
May 11, 2021 0.0010 0.0011 0.0009 0.0011 148,226,544 +0.00(+22.22%)
May 10, 2021 0.0011 0.0011 0.0009 0.0009 69,719,960 -0.00(-18.18%)
May 07, 2021 0.0011 0.0011 0.0010 0.0011 140,104,656 +0.00(+0.00%)
May 06, 2021 0.0009 0.0012 0.0009 0.0011 379,225,472 +0.00(+10.00%)
May 05, 2021 0.0010 0.0011 0.0009 0.0010 107,774,984 +0.00(+0.00%)
May 04, 2021 0.0010 0.0011 0.0009 0.0010 228,630,272 +0.00(+11.11%)
May 03, 2021 0.0011 0.0013 0.0009 0.0009 267,165,552 -0.00(-25.00%)
Apr 30, 2021 0.0008 0.0013 0.0006 0.0012 864,301,184 +0.00(+50.00%)
Apr 29, 2021 0.0007 0.0008 0.0006 0.0008 70,723,784 +0.00(+0.00%)
Apr 28, 2021 0.0007 0.0008 0.0006 0.0008 45,914,928 +0.00(+14.29%)
Apr 27, 2021 0.0007 0.0007 0.0006 0.0007 29,439,434 -0.00(-12.50%)
Apr 26, 2021 0.0007 0.0008 0.0006 0.0008 81,235,136 +0.00(+0.00%)
Apr 23, 2021 0.0008 0.0008 0.0007 0.0008 58,510,400 +0.00(+0.00%)
Apr 22, 2021 0.0007 0.0008 0.0006 0.0008 173,491,984 +0.00(+14.29%)
Apr 21, 2021 0.0006 0.0007 0.0006 0.0007 54,669,156 +0.00(+16.67%)
Apr 20, 2021 0.0007 0.0007 0.0006 0.0006 51,717,676 -0.00(-14.29%)
Apr 19, 2021 0.0006 0.0008 0.0006 0.0007 86,381,728 +0.00(+0.00%)
Apr 16, 2021 0.0008 0.0008 0.0006 0.0007 57,414,500 -0.00(-12.50%)
Apr 15, 2021 0.0008 0.0008 0.0006 0.0008 59,593,792 +0.00(+14.29%)
Apr 14, 2021 0.0007 0.0008 0.0006 0.0007 60,596,496 +0.00(+0.00%)
Apr 13, 2021 0.0007 0.0008 0.0006 0.0007 159,945,248 -0.00(-12.50%)
Apr 12, 2021 0.0007 0.0008 0.0007 0.0008 123,267,928 +0.00(+0.00%)
Apr 09, 2021 0.0008 0.0008 0.0007 0.0008 86,737,904 +0.00(+0.00%)
Apr 08, 2021 0.0008 0.0008 0.0007 0.0008 80,550,208 +0.00(+0.00%)
Apr 07, 2021 0.0006 0.0008 0.0006 0.0008 314,724,736 +0.00(+14.29%)
Apr 06, 2021 0.0007 0.0007 0.0006 0.0007 158,779,504 +0.00(+16.67%)
Apr 05, 2021 0.0007 0.0008 0.0006 0.0006 185,659,584 -0.00(-14.29%)
Apr 01, 2021 0.0008 0.0008 0.0006 0.0007 93,409,008 +0.00(+0.00%)
Mar 31, 2021 0.0008 0.0008 0.0006 0.0007 126,350,152 -0.00(-12.50%)
Mar 30, 2021 0.0008 0.0008 0.0007 0.0008 114,921,504 +0.00(+0.00%)
Mar 29, 2021 0.0009 0.0009 0.0007 0.0008 116,911,184 +0.00(+0.00%)
Mar 26, 2021 0.0009 0.0009 0.0007 0.0008 69,213,696 -0.00(-11.11%)
Mar 25, 2021 0.0008 0.0009 0.0006 0.0009 249,651,920 +0.00(+28.57%)
Mar 24, 2021 0.0008 0.0009 0.0007 0.0007 173,318,336 -0.00(-12.50%)
Mar 23, 2021 0.0010 0.0011 0.0008 0.0008 166,372,912 -0.00(-20.00%)
Mar 22, 2021 0.0009 0.0011 0.0009 0.0010 74,618,584 +0.00(+0.00%)
Mar 19, 2021 0.0010 0.0011 0.0009 0.0010 90,527,104 +0.00(+0.00%)
Mar 18, 2021 0.0011 0.0011 0.0009 0.0010 45,420,620 +0.00(+0.00%)
Mar 17, 2021 0.0011 0.0011 0.0009 0.0010 62,648,392 +0.00(+0.00%)
Mar 16, 2021 0.0011 0.0011 0.0009 0.0010 82,366,752 +0.00(+0.00%)
Mar 15, 2021 0.0011 0.0011 0.0009 0.0010 123,551,248 -0.00(-9.09%)
Mar 12, 2021 0.0011 0.0012 0.0010 0.0011 118,233,504 +0.00(+0.00%)
Mar 11, 2021 0.0013 0.0013 0.0010 0.0011 174,528,096 -0.00(-8.33%)
Mar 10, 2021 0.0014 0.0014 0.0011 0.0012 73,660,296 +0.00(+0.00%)
Mar 09, 2021 0.0014 0.0014 0.0011 0.0012 72,380,288 -0.00(-7.69%)
Mar 08, 2021 0.0013 0.0014 0.0011 0.0013 114,882,528 +0.00(+18.18%)
Mar 05, 2021 0.0009 0.0012 0.0008 0.0011 282,588,992 +0.00(+37.50%)
Mar 04, 2021 0.0010 0.0011 0.0008 0.0008 158,345,616 -0.00(-20.00%)
Mar 03, 2021 0.0010 0.0012 0.0007 0.0010 342,125,632 -0.00(-9.09%)
Mar 02, 2021 0.0013 0.0013 0.0009 0.0011 221,517,824 +0.00(+0.00%)
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.