Advertisement
U.S. Markets close in 3 hrs 34 mins

Base Carbon Inc. (BCBNF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
0.3340+0.0140 (+4.36%)
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 20240.33500.34000.32000.33400.3340139,823
Oct 30, 20240.31000.32760.30260.32760.327622,837
Oct 29, 20240.32080.32340.28860.29560.295695,614
Oct 28, 20240.32000.32000.31000.32000.320025,422
Oct 25, 20240.31390.31530.30450.31280.312862,911
Oct 24, 20240.31760.31760.31250.31250.3125143,046
Oct 23, 20240.32000.32310.29050.31780.3178194,377
Oct 22, 20240.31850.33000.31550.31870.318748,017
Oct 21, 20240.33070.33070.31490.31830.3183124,048
Oct 18, 20240.33990.33990.33500.33500.335021,518
Oct 17, 20240.32440.33270.32440.32960.329627,708
Oct 16, 20240.33500.33750.31830.33000.3300164,288
Oct 15, 20240.33500.33500.31920.32010.3201165,361
Oct 14, 20240.33250.33290.33250.33290.3329875
Oct 11, 20240.33450.33530.32890.33010.330161,063
Oct 10, 20240.33300.34350.32000.33310.333187,054
Oct 09, 20240.34740.34740.32150.32350.3235171,331
Oct 08, 20240.33770.34170.32530.32750.3275128,969
Oct 07, 20240.34200.34400.33590.33880.338859,243
Oct 04, 20240.33760.35010.33320.33320.333231,460
Oct 03, 20240.36000.36020.33500.34400.3440232,946
Oct 02, 20240.34110.36200.33580.35660.356643,869
Oct 01, 20240.33750.36500.33750.34120.3412176,437
Sep 30, 20240.33880.34000.32050.32750.327582,772
Sep 27, 20240.33650.34100.32420.33410.3341114,091
Sep 26, 20240.34000.34500.32420.33760.3376250,348
Sep 25, 20240.34700.36000.34000.34780.3478132,061
Sep 24, 20240.34350.34400.33970.34400.344091,034
Sep 23, 20240.34640.35500.34000.34000.340093,264
Sep 20, 20240.35280.35560.34000.34930.349387,034
Sep 19, 20240.34500.35220.34500.35220.352225,828
Sep 18, 20240.35400.35530.33490.34000.3400143,109
Sep 17, 20240.35870.36000.34410.35350.3535112,837
Sep 16, 20240.35700.35700.33000.33000.330044,618
Sep 13, 20240.34470.35620.34000.35620.356219,476
Sep 12, 20240.34440.34440.34440.34440.3444513
Sep 11, 20240.35290.35290.35290.35290.3529-
Sep 10, 20240.34030.35290.34030.35290.352915,434
Sep 09, 20240.33700.34990.33700.34990.34999,926
Sep 06, 20240.36010.36010.35000.35000.350031,471
Sep 05, 20240.35700.36500.35700.36250.362551,256
Sep 04, 20240.34200.35980.34200.35980.35983,045
Sep 03, 20240.35930.36000.35750.36000.360012,430
Aug 30, 20240.36000.36250.35350.35350.353518,081
Aug 29, 20240.35350.36360.35280.36250.362522,527
Aug 28, 20240.36500.36500.36000.36000.360033,069
Aug 27, 20240.36500.36500.35430.36180.361854,869
Aug 26, 20240.35980.36500.35510.36500.365034,060
Aug 23, 20240.35500.36000.34680.35300.353084,128
Aug 22, 20240.34580.34580.34580.34580.3458377
Aug 21, 20240.34770.35500.34220.35290.352948,846
Aug 20, 20240.34680.35490.34680.34940.349425,738
Aug 19, 20240.34320.34990.33880.34990.349922,769
Aug 16, 20240.34460.34460.33110.34250.342515,556
Aug 15, 20240.35000.35000.33230.33880.338861,674
Aug 14, 20240.33850.34500.33000.34500.345041,811
Aug 13, 20240.34510.34570.33000.33920.339262,794
Aug 12, 20240.34870.35100.34500.34500.345045,637
Aug 09, 20240.35760.35760.34020.35500.355011,240
Aug 08, 20240.37000.37000.34410.35000.350090,884
Aug 07, 20240.33740.35550.32750.35300.353057,794
Aug 06, 20240.32850.33360.32510.33360.33368,471
Aug 05, 20240.32000.34500.32000.33500.335010,441
Aug 02, 20240.34000.34000.34000.34000.34005,052
Aug 01, 20240.33980.33980.33980.33980.33981,551
Jul 31, 20240.34000.34440.33300.33300.33303,512
Jul 30, 20240.32540.33540.32540.33540.3354433
Jul 29, 20240.34000.34000.32000.32580.325819,400
Jul 26, 20240.35110.35110.33010.33500.335021,879
Jul 25, 20240.34040.34040.32810.34000.340026,550
Jul 24, 20240.34400.34550.33690.33690.336951,315
Jul 23, 20240.35000.35090.34250.34760.347644,958
Jul 22, 20240.34000.34060.32800.34060.340690,492
Jul 19, 20240.33620.33800.33600.33800.338045,797
Jul 18, 20240.33070.33200.32150.33070.330730,479
Jul 17, 20240.33000.33390.32150.33070.3307167,251
Jul 16, 20240.33960.35300.32160.32470.324785,758
Jul 15, 20240.34640.35000.32550.33590.335993,504
Jul 12, 20240.34640.34800.32890.32890.3289105,329
Jul 11, 20240.34830.35260.33370.33370.333776,051
Jul 10, 20240.34430.34500.33520.34150.3415143,198
Jul 09, 20240.35000.35000.34000.34510.345189,877
Jul 08, 20240.35000.35800.34430.34650.3465156,168
Jul 05, 20240.35210.36290.34530.34760.3476235,224
Jul 03, 20240.35500.36500.35300.36000.360032,700
Jul 02, 20240.35000.35300.35000.35300.353035,021
Jul 01, 20240.34760.35000.34510.34760.347620,896
Jun 28, 20240.36020.36020.34500.35500.355062,568
Jun 27, 20240.35800.36040.35610.35910.359119,849
Jun 26, 20240.35650.36000.35650.35930.359331,786
Jun 25, 20240.36130.36130.35260.35630.356372,107
Jun 24, 20240.35250.36000.35250.36000.3600121,855
Jun 21, 20240.35300.35500.34910.35250.352586,673
Jun 20, 20240.35500.35500.34500.34920.3492188,340
Jun 18, 20240.35000.35340.33570.34800.3480222,432
Jun 17, 20240.34760.35000.34100.34570.345773,962
Jun 14, 20240.35500.35610.34500.34500.3450107,766
Jun 13, 20240.35500.35500.34810.34810.3481130,412
Jun 12, 20240.34570.35500.34570.35000.3500101,232
Jun 11, 20240.34460.35250.34300.35250.352528,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...