OTC Markets OTCQX - Delayed Quote USD

Base Carbon Inc. (BCBNF)

Compare
0.3340 +0.0140 (+4.36%)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 0.3350 0.3350 0.3200 0.3340 0.3340 19,300
Oct 30, 2024 0.3100 0.3276 0.3026 0.3276 0.3276 22,837
Oct 29, 2024 0.3208 0.3234 0.2886 0.2956 0.2956 95,614
Oct 28, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 25,422
Oct 25, 2024 0.3139 0.3153 0.3045 0.3128 0.3128 62,911
Oct 24, 2024 0.3176 0.3176 0.3125 0.3125 0.3125 143,046
Oct 23, 2024 0.3200 0.3231 0.2905 0.3178 0.3178 194,377
Oct 22, 2024 0.3185 0.3300 0.3155 0.3187 0.3187 48,017
Oct 21, 2024 0.3307 0.3307 0.3149 0.3183 0.3183 124,048
Oct 18, 2024 0.3399 0.3399 0.3350 0.3350 0.3350 21,518
Oct 17, 2024 0.3244 0.3327 0.3244 0.3296 0.3296 27,708
Oct 16, 2024 0.3350 0.3375 0.3183 0.3300 0.3300 164,288
Oct 15, 2024 0.3350 0.3350 0.3192 0.3201 0.3201 165,361
Oct 14, 2024 0.3325 0.3329 0.3325 0.3329 0.3329 875
Oct 11, 2024 0.3345 0.3353 0.3289 0.3301 0.3301 61,063
Oct 10, 2024 0.3330 0.3435 0.3200 0.3331 0.3331 87,054
Oct 9, 2024 0.3474 0.3474 0.3215 0.3235 0.3235 171,331
Oct 8, 2024 0.3377 0.3417 0.3253 0.3275 0.3275 128,969
Oct 7, 2024 0.3420 0.3440 0.3359 0.3388 0.3388 59,243
Oct 4, 2024 0.3376 0.3501 0.3332 0.3332 0.3332 31,460
Oct 3, 2024 0.3600 0.3602 0.3350 0.3440 0.3440 232,946
Oct 2, 2024 0.3411 0.3620 0.3358 0.3566 0.3566 43,869
Oct 1, 2024 0.3375 0.3650 0.3375 0.3412 0.3412 176,437
Sep 30, 2024 0.3388 0.3400 0.3205 0.3275 0.3275 82,772
Sep 27, 2024 0.3365 0.3410 0.3242 0.3341 0.3341 114,091
Sep 26, 2024 0.3400 0.3450 0.3242 0.3376 0.3376 250,348
Sep 25, 2024 0.3470 0.3600 0.3400 0.3478 0.3478 132,061
Sep 24, 2024 0.3435 0.3440 0.3397 0.3440 0.3440 91,034
Sep 23, 2024 0.3464 0.3550 0.3400 0.3400 0.3400 93,264
Sep 20, 2024 0.3528 0.3556 0.3400 0.3493 0.3493 87,034
Sep 19, 2024 0.3450 0.3522 0.3450 0.3522 0.3522 25,828
Sep 18, 2024 0.3540 0.3553 0.3349 0.3400 0.3400 143,109
Sep 17, 2024 0.3587 0.3600 0.3441 0.3535 0.3535 112,837
Sep 16, 2024 0.3570 0.3570 0.3300 0.3300 0.3300 44,618
Sep 13, 2024 0.3447 0.3562 0.3400 0.3562 0.3562 19,476
Sep 12, 2024 0.3444 0.3444 0.3444 0.3444 0.3444 513
Sep 11, 2024 0.3529 0.3529 0.3529 0.3529 0.3529 -
Sep 10, 2024 0.3403 0.3529 0.3403 0.3529 0.3529 15,434
Sep 9, 2024 0.3370 0.3499 0.3370 0.3499 0.3499 9,926
Sep 6, 2024 0.3601 0.3601 0.3500 0.3500 0.3500 31,471
Sep 5, 2024 0.3570 0.3650 0.3570 0.3625 0.3625 51,256
Sep 4, 2024 0.3420 0.3598 0.3420 0.3598 0.3598 3,045
Sep 3, 2024 0.3593 0.3600 0.3575 0.3600 0.3600 12,430
Aug 30, 2024 0.3600 0.3625 0.3535 0.3535 0.3535 18,081
Aug 29, 2024 0.3535 0.3636 0.3528 0.3625 0.3625 22,527
Aug 28, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 33,069
Aug 27, 2024 0.3650 0.3650 0.3543 0.3618 0.3618 54,869
Aug 26, 2024 0.3598 0.3650 0.3551 0.3650 0.3650 34,060
Aug 23, 2024 0.3550 0.3600 0.3468 0.3530 0.3530 84,128
Aug 22, 2024 0.3458 0.3458 0.3458 0.3458 0.3458 377
Aug 21, 2024 0.3477 0.3550 0.3422 0.3529 0.3529 48,846
Aug 20, 2024 0.3468 0.3549 0.3468 0.3494 0.3494 25,738
Aug 19, 2024 0.3432 0.3499 0.3388 0.3499 0.3499 22,769
Aug 16, 2024 0.3446 0.3446 0.3311 0.3425 0.3425 15,556
Aug 15, 2024 0.3500 0.3500 0.3323 0.3388 0.3388 61,674
Aug 14, 2024 0.3385 0.3450 0.3300 0.3450 0.3450 41,811
Aug 13, 2024 0.3451 0.3457 0.3300 0.3392 0.3392 62,794
Aug 12, 2024 0.3487 0.3510 0.3450 0.3450 0.3450 45,637
Aug 9, 2024 0.3576 0.3576 0.3402 0.3550 0.3550 11,240
Aug 8, 2024 0.3700 0.3700 0.3441 0.3500 0.3500 90,884
Aug 7, 2024 0.3374 0.3555 0.3275 0.3530 0.3530 57,794
Aug 6, 2024 0.3285 0.3336 0.3251 0.3336 0.3336 8,471
Aug 5, 2024 0.3200 0.3450 0.3200 0.3350 0.3350 10,441
Aug 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,052
Aug 1, 2024 0.3398 0.3398 0.3398 0.3398 0.3398 1,551
Jul 31, 2024 0.3400 0.3444 0.3330 0.3330 0.3330 3,512
Jul 30, 2024 0.3254 0.3354 0.3254 0.3354 0.3354 433
Jul 29, 2024 0.3400 0.3400 0.3200 0.3258 0.3258 19,400
Jul 26, 2024 0.3511 0.3511 0.3301 0.3350 0.3350 21,879
Jul 25, 2024 0.3404 0.3404 0.3281 0.3400 0.3400 26,550
Jul 24, 2024 0.3440 0.3455 0.3369 0.3369 0.3369 51,315
Jul 23, 2024 0.3500 0.3509 0.3425 0.3476 0.3476 44,958
Jul 22, 2024 0.3400 0.3406 0.3280 0.3406 0.3406 90,492
Jul 19, 2024 0.3362 0.3380 0.3360 0.3380 0.3380 45,797
Jul 18, 2024 0.3307 0.3320 0.3215 0.3307 0.3307 30,479
Jul 17, 2024 0.3300 0.3339 0.3215 0.3307 0.3307 167,251
Jul 16, 2024 0.3396 0.3530 0.3216 0.3247 0.3247 85,758
Jul 15, 2024 0.3464 0.3500 0.3255 0.3359 0.3359 93,504
Jul 12, 2024 0.3464 0.3480 0.3289 0.3289 0.3289 105,329
Jul 11, 2024 0.3483 0.3526 0.3337 0.3337 0.3337 76,051
Jul 10, 2024 0.3443 0.3450 0.3352 0.3415 0.3415 143,198
Jul 9, 2024 0.3500 0.3500 0.3400 0.3451 0.3451 89,877
Jul 8, 2024 0.3500 0.3580 0.3443 0.3465 0.3465 156,168
Jul 5, 2024 0.3521 0.3629 0.3453 0.3476 0.3476 235,224
Jul 3, 2024 0.3550 0.3650 0.3530 0.3600 0.3600 32,700
Jul 2, 2024 0.3500 0.3530 0.3500 0.3530 0.3530 35,021
Jul 1, 2024 0.3476 0.3500 0.3451 0.3476 0.3476 20,896
Jun 28, 2024 0.3602 0.3602 0.3450 0.3550 0.3550 62,568
Jun 27, 2024 0.3580 0.3604 0.3561 0.3591 0.3591 19,849
Jun 26, 2024 0.3565 0.3600 0.3565 0.3593 0.3593 31,786
Jun 25, 2024 0.3613 0.3613 0.3526 0.3563 0.3563 72,107
Jun 24, 2024 0.3525 0.3600 0.3525 0.3600 0.3600 121,855
Jun 21, 2024 0.3530 0.3550 0.3491 0.3525 0.3525 86,673
Jun 20, 2024 0.3550 0.3550 0.3450 0.3492 0.3492 188,340
Jun 18, 2024 0.3500 0.3534 0.3357 0.3480 0.3480 222,432
Jun 17, 2024 0.3476 0.3500 0.3410 0.3457 0.3457 73,962
Jun 14, 2024 0.3550 0.3561 0.3450 0.3450 0.3450 107,766
Jun 13, 2024 0.3550 0.3550 0.3481 0.3481 0.3481 130,412
Jun 12, 2024 0.3457 0.3550 0.3457 0.3500 0.3500 101,232
Jun 11, 2024 0.3446 0.3525 0.3430 0.3525 0.3525 28,548
Jun 10, 2024 0.3430 0.3450 0.3390 0.3400 0.3400 23,086
Jun 7, 2024 0.3440 0.3463 0.3350 0.3350 0.3350 57,131
Jun 6, 2024 0.3550 0.3561 0.3473 0.3500 0.3500 77,983
Jun 5, 2024 0.3436 0.3644 0.3436 0.3550 0.3550 247,531
Jun 4, 2024 0.3425 0.3425 0.3311 0.3425 0.3425 67,607
Jun 3, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 56,654
May 31, 2024 0.3580 0.3614 0.3475 0.3550 0.3550 88,493
May 30, 2024 0.3450 0.3580 0.3450 0.3501 0.3501 142,601
May 29, 2024 0.3480 0.3500 0.3381 0.3450 0.3450 93,143
May 28, 2024 0.3600 0.3625 0.3400 0.3480 0.3480 316,250
May 24, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 46,147
May 23, 2024 0.3600 0.3650 0.3521 0.3522 0.3522 77,608
May 22, 2024 0.3600 0.3600 0.3500 0.3501 0.3501 143,712
May 21, 2024 0.3525 0.3600 0.3500 0.3500 0.3500 143,380
May 20, 2024 0.3525 0.3550 0.3500 0.3500 0.3500 64,119
May 17, 2024 0.3664 0.3690 0.3500 0.3525 0.3525 195,295
May 16, 2024 0.3556 0.3715 0.3526 0.3613 0.3613 191,535
May 15, 2024 0.3388 0.3599 0.3375 0.3599 0.3599 164,111
May 14, 2024 0.3450 0.3500 0.3400 0.3426 0.3426 163,009
May 13, 2024 0.3424 0.3524 0.3400 0.3455 0.3455 85,012
May 10, 2024 0.3440 0.3564 0.3391 0.3530 0.3530 141,363
May 9, 2024 0.3401 0.3426 0.3353 0.3414 0.3414 26,024
May 8, 2024 0.3259 0.3400 0.3217 0.3400 0.3400 50,279
May 7, 2024 0.3424 0.3448 0.3276 0.3345 0.3345 52,406
May 6, 2024 0.3500 0.3510 0.3440 0.3450 0.3450 100,462
May 3, 2024 0.3500 0.3515 0.3440 0.3500 0.3500 60,070
May 2, 2024 0.3500 0.3500 0.3420 0.3420 0.3420 47,716
May 1, 2024 0.3350 0.3500 0.3320 0.3440 0.3440 90,803
Apr 30, 2024 0.3355 0.3515 0.3250 0.3293 0.3293 84,509
Apr 29, 2024 0.3400 0.3400 0.3330 0.3355 0.3355 17,229
Apr 26, 2024 0.3450 0.3450 0.3150 0.3358 0.3358 234,853
Apr 25, 2024 0.3350 0.3450 0.3300 0.3375 0.3375 26,861
Apr 24, 2024 0.3348 0.3530 0.3300 0.3300 0.3300 75,800
Apr 23, 2024 0.3350 0.3380 0.3320 0.3350 0.3350 81,302
Apr 22, 2024 0.3417 0.3417 0.3200 0.3350 0.3350 10,584
Apr 19, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 56,966
Apr 18, 2024 0.3191 0.3417 0.3187 0.3340 0.3340 251,270
Apr 17, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 16, 2024 0.3108 0.3200 0.3000 0.3100 0.3100 36,276
Apr 15, 2024 0.3173 0.3173 0.3000 0.3100 0.3100 46,901
Apr 12, 2024 0.3001 0.3200 0.3001 0.3200 0.3200 50,229
Apr 11, 2024 0.3000 0.3461 0.3000 0.3200 0.3200 65,546
Apr 10, 2024 0.3454 0.3463 0.3125 0.3370 0.3370 58,257
Apr 9, 2024 0.3550 0.3550 0.3400 0.3500 0.3500 29,003
Apr 8, 2024 0.3605 0.3605 0.3409 0.3480 0.3480 139,336
Apr 5, 2024 0.3500 0.3525 0.3500 0.3512 0.3512 238,576
Apr 4, 2024 0.3552 0.3625 0.3501 0.3555 0.3555 21,354
Apr 3, 2024 0.3640 0.3700 0.3640 0.3700 0.3700 14,388
Apr 2, 2024 0.3630 0.3630 0.3581 0.3611 0.3611 11,100
Apr 1, 2024 0.3350 0.3645 0.3350 0.3400 0.3400 88,464
Mar 28, 2024 0.3645 0.3645 0.3498 0.3600 0.3600 27,268
Mar 27, 2024 0.3600 0.3600 0.3550 0.3600 0.3600 24,220
Mar 26, 2024 0.3500 0.3600 0.3480 0.3600 0.3600 16,584
Mar 25, 2024 0.3575 0.3680 0.3350 0.3472 0.3472 50,465
Mar 22, 2024 0.3698 0.3698 0.3555 0.3555 0.3555 1,346
Mar 21, 2024 0.3930 0.3930 0.3930 0.3930 0.3930 1,355
Mar 20, 2024 0.3602 0.3700 0.3602 0.3612 0.3612 11,860
Mar 19, 2024 0.3551 0.3700 0.3551 0.3700 0.3700 3,940
Mar 18, 2024 0.3625 0.3676 0.3350 0.3525 0.3525 22,087
Mar 15, 2024 0.3847 0.3847 0.3701 0.3701 0.3701 12,303
Mar 14, 2024 0.3846 0.3846 0.3615 0.3798 0.3798 2,376
Mar 13, 2024 0.3907 0.3930 0.3855 0.3867 0.3867 6,201
Mar 12, 2024 0.3675 0.3850 0.3672 0.3715 0.3715 8,162
Mar 11, 2024 0.3878 0.3878 0.3700 0.3750 0.3750 30,886
Mar 8, 2024 0.3790 0.3900 0.3550 0.3900 0.3900 104,605
Mar 7, 2024 0.3700 0.3880 0.3700 0.3800 0.3800 16,613
Mar 6, 2024 0.3530 0.3712 0.3327 0.3712 0.3712 20,584
Mar 5, 2024 0.3391 0.3530 0.3391 0.3427 0.3427 8,927
Mar 4, 2024 0.3390 0.3500 0.3369 0.3500 0.3500 67,860
Mar 1, 2024 0.3500 0.3750 0.3400 0.3460 0.3460 124,991
Feb 29, 2024 0.3475 0.3600 0.3430 0.3450 0.3450 70,019
Feb 28, 2024 0.3730 0.3900 0.3600 0.3900 0.3900 2,046
Feb 27, 2024 0.3555 0.3600 0.3386 0.3580 0.3580 22,302
Feb 26, 2024 0.3800 0.3800 0.3227 0.3550 0.3550 9,946
Feb 23, 2024 0.3735 0.3735 0.3650 0.3650 0.3650 48,570
Feb 22, 2024 0.3815 0.3815 0.3600 0.3730 0.3730 47,907
Feb 21, 2024 0.3700 0.3800 0.3650 0.3750 0.3750 52,679
Feb 20, 2024 0.3800 0.3800 0.3559 0.3650 0.3650 14,113
Feb 16, 2024 0.3750 0.3800 0.3650 0.3690 0.3690 75,536
Feb 15, 2024 0.3700 0.3800 0.3675 0.3708 0.3708 17,702
Feb 14, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 13,867
Feb 13, 2024 0.3601 0.3750 0.3539 0.3686 0.3686 75,488
Feb 12, 2024 0.3650 0.4000 0.3460 0.3751 0.3751 97,749
Feb 9, 2024 0.3750 0.3880 0.3500 0.3600 0.3600 61,430
Feb 8, 2024 0.3744 0.4000 0.3580 0.4000 0.4000 4,482
Feb 7, 2024 0.3436 0.3700 0.3272 0.3615 0.3615 23,067
Feb 6, 2024 0.3618 0.3618 0.3469 0.3564 0.3564 24,124
Feb 5, 2024 0.3825 0.3825 0.3511 0.3600 0.3600 30,530
Feb 2, 2024 0.3736 0.3950 0.3707 0.3805 0.3805 10,414
Feb 1, 2024 0.3787 0.3900 0.3712 0.3900 0.3900 76,375
Jan 31, 2024 0.3726 0.3929 0.3726 0.3929 0.3929 1,200
Jan 30, 2024 0.3647 0.3831 0.3647 0.3831 0.3831 4,515
Jan 29, 2024 0.3681 0.3750 0.3666 0.3690 0.3690 9,855
Jan 26, 2024 0.3634 0.3634 0.3630 0.3630 0.3630 18,100
Jan 25, 2024 0.3500 0.3731 0.3500 0.3541 0.3541 21,652
Jan 24, 2024 0.3450 0.3699 0.3405 0.3460 0.3460 46,009
Jan 23, 2024 0.3191 0.3500 0.3191 0.3391 0.3391 5,921
Jan 22, 2024 0.3500 0.3500 0.3431 0.3450 0.3450 13,106
Jan 19, 2024 0.3264 0.3400 0.3191 0.3191 0.3191 5,279
Jan 18, 2024 0.3102 0.3539 0.2845 0.3194 0.3194 141,102
Jan 17, 2024 0.3638 0.3650 0.3550 0.3550 0.3550 10,757
Jan 16, 2024 0.4284 0.4284 0.3807 0.3823 0.3823 21,535
Jan 12, 2024 0.3936 0.3949 0.3923 0.3923 0.3923 14,008
Jan 11, 2024 0.4050 0.4444 0.3887 0.4444 0.4444 21,852
Jan 10, 2024 0.3941 0.4087 0.3941 0.4000 0.4000 11,761
Jan 9, 2024 0.3959 0.3959 0.3959 0.3959 0.3959 1,201
Jan 8, 2024 0.4140 0.4140 0.3810 0.4012 0.4012 1,773
Jan 5, 2024 0.3984 0.4054 0.3713 0.3986 0.3986 3,269
Jan 4, 2024 0.3990 0.4019 0.3400 0.3400 0.3400 3,582
Jan 3, 2024 0.4120 0.4128 0.3963 0.4126 0.4126 3,996
Jan 2, 2024 0.3600 0.4299 0.3539 0.4130 0.4130 186,156
Dec 29, 2023 0.3600 0.3600 0.3558 0.3600 0.3600 6,486
Dec 28, 2023 0.3149 0.3560 0.3149 0.3520 0.3520 2,856
Dec 27, 2023 0.3473 0.3562 0.3473 0.3538 0.3538 1,920
Dec 26, 2023 0.2826 0.3213 0.2826 0.3213 0.3213 1,475
Dec 22, 2023 0.3594 0.3594 0.3020 0.3500 0.3500 17,392
Dec 21, 2023 0.3160 0.3460 0.2909 0.3345 0.3345 42,077
Dec 20, 2023 0.3462 0.3462 0.3155 0.3155 0.3155 4,910
Dec 19, 2023 0.3075 0.3425 0.3075 0.3225 0.3225 17,066
Dec 18, 2023 0.3075 0.3415 0.3075 0.3125 0.3125 2,015
Dec 15, 2023 0.2937 0.3363 0.2936 0.3363 0.3363 1,664
Dec 14, 2023 0.3546 0.3546 0.3302 0.3416 0.3416 558
Dec 13, 2023 0.3450 0.3550 0.3123 0.3123 0.3123 15,350
Dec 12, 2023 0.3541 0.3541 0.3310 0.3450 0.3450 8,430
Dec 11, 2023 0.3487 0.3563 0.3487 0.3559 0.3559 4,100
Dec 8, 2023 0.3244 0.3482 0.3079 0.3460 0.3460 30,816
Dec 7, 2023 0.3112 0.3244 0.3112 0.3244 0.3244 4,586
Dec 6, 2023 0.3200 0.3200 0.3198 0.3198 0.3198 1,195
Dec 5, 2023 0.3126 0.3166 0.3126 0.3166 0.3166 2,393
Dec 4, 2023 0.3200 0.3200 0.2922 0.2922 0.2922 2,457
Dec 1, 2023 0.3100 0.3217 0.2900 0.3217 0.3217 4,239
Nov 30, 2023 0.3100 0.3128 0.3081 0.3128 0.3128 1,025
Nov 29, 2023 0.3091 0.3200 0.3091 0.3200 0.3200 1,768
Nov 28, 2023 0.2900 0.3200 0.2900 0.3046 0.3046 1,814
Nov 27, 2023 0.2500 0.3132 0.2500 0.3132 0.3132 6,079
Nov 24, 2023 0.2894 0.2894 0.2894 0.2894 0.2894 2,805
Nov 22, 2023 0.2894 0.2894 0.2894 0.2894 0.2894 -
Nov 21, 2023 0.2894 0.2894 0.2894 0.2894 0.2894 150
Nov 20, 2023 0.2700 0.2700 0.2280 0.2412 0.2412 63,333
Nov 17, 2023 0.2819 0.2819 0.2598 0.2598 0.2598 10,130
Nov 16, 2023 0.2894 0.2894 0.2894 0.2894 0.2894 1,370
Nov 15, 2023 0.2893 0.2894 0.2025 0.2647 0.2647 58,920
Nov 14, 2023 0.2616 0.2894 0.2616 0.2894 0.2894 1,117
Nov 13, 2023 0.2894 0.2894 0.2500 0.2500 0.2500 649
Nov 10, 2023 0.2797 0.2797 0.2797 0.2797 0.2797 100
Nov 9, 2023 0.2776 0.2776 0.2500 0.2582 0.2582 52,741
Nov 8, 2023 0.2726 0.2726 0.2726 0.2726 0.2726 -
Nov 7, 2023 0.2726 0.2726 0.2726 0.2726 0.2726 3,849
Nov 6, 2023 0.2940 0.2993 0.2700 0.2749 0.2749 12,884
Nov 3, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 16,500
Nov 2, 2023 0.3080 0.3080 0.2801 0.2801 0.2801 206
Nov 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,488

Related Tickers