Ostrom Climate Solutions Inc. (TSXV:COO)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Ostrom Climate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 150,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -50.00% | 356,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 100.00% | 296,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 213,800 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,500 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 40,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 5,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 1,400 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -40.00% | 23,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 66.67% | 9,500 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 5,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 12,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 46,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 15,000 |