Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Base Carbon Inc. (BCBNF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.3622-0.0105 (-2.83%)
At close: 02:29PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.36200.36220.36200.36220.36221,200
Feb 02, 20230.37270.37270.37270.37270.37271,026
Feb 01, 20230.37180.37180.36330.36800.36804,176
Jan 31, 20230.36820.36930.36000.36930.36938,978
Jan 30, 20230.37500.38190.36820.37510.375170,422
Jan 27, 20230.36800.37600.35730.37600.376085,454
Jan 26, 20230.38150.38690.36440.36440.364497,056
Jan 25, 20230.37220.38500.36470.37500.375037,648
Jan 24, 20230.37000.37600.36220.36220.362225,929
Jan 23, 20230.36000.37850.36000.37000.370036,596
Jan 20, 20230.34110.36000.33000.36000.360014,088
Jan 19, 20230.34480.35000.33600.35000.35008,507
Jan 18, 20230.35000.35000.34850.34850.348513,704
Jan 17, 20230.32620.32620.32620.32620.32621,595
Jan 13, 20230.34440.34440.34440.34440.3444623
Jan 12, 20230.35000.35000.35000.35000.3500-
Jan 11, 20230.35250.35250.35000.35000.35006,099
Jan 10, 20230.35500.35500.35500.35500.355015,658
Jan 09, 20230.35300.35300.35070.35070.3507278
Jan 06, 20230.34000.34000.32000.33120.331251,046
Jan 05, 20230.28800.36010.28800.34000.34009,264
Jan 04, 20230.37000.37500.35000.36000.360022,320
Jan 03, 20230.34740.36020.33240.34000.340016,543
Dec 30, 20220.36350.37640.34790.34790.34792,788
Dec 29, 20220.33000.36900.32500.36200.362046,282
Dec 28, 20220.34500.36150.32380.36150.361528,574
Dec 27, 20220.32000.39000.32000.35500.35501,512
Dec 23, 20220.43000.43000.32270.34000.340027,233
Dec 22, 20220.34460.34460.31010.32900.329049,333
Dec 21, 20220.33500.33840.33500.33840.338413,000
Dec 20, 20220.34210.35790.33950.34010.340125,020
Dec 19, 20220.37330.38200.36250.38200.38202,845
Dec 16, 20220.39130.39130.39130.39130.3913-
Dec 15, 20220.36510.39130.33720.39130.391320,692
Dec 14, 20220.37000.37000.37000.37000.37008,114
Dec 13, 20220.36020.36020.36020.36020.3602-
Dec 12, 20220.36310.37000.36020.36020.36022,239
Dec 09, 20220.35730.35730.35730.35730.3573113
Dec 08, 20220.35000.35000.35000.35000.3500487
Dec 07, 20220.35550.35590.35320.35590.35597,009
Dec 06, 20220.35810.35950.33400.33440.334432,153
Dec 05, 20220.36300.36520.34000.34000.340025,955
Dec 02, 20220.34980.34980.34980.34980.3498-
Dec 01, 20220.34300.36000.34300.34980.349812,064
Nov 30, 20220.35950.36260.34500.34500.34509,505
Nov 29, 20220.35000.35000.35000.35000.3500494
Nov 28, 20220.34740.35000.34500.34500.34502,700
Nov 25, 20220.34010.35950.34010.35950.35952,268
Nov 23, 20220.32510.35000.32510.34600.346023,302
Nov 22, 20220.34330.36000.32340.32340.323421,704
Nov 21, 20220.33820.33820.33820.33820.3382-
Nov 18, 20220.34550.34550.32550.33820.338221,041
Nov 17, 20220.34500.34500.34500.34500.3450-
Nov 16, 20220.35490.35490.34500.34500.345017,003
Nov 15, 20220.35480.35480.34800.34840.34843,308
Nov 14, 20220.35300.36000.34200.34460.344613,384
Nov 11, 20220.35770.35770.35000.35000.350021,532
Nov 10, 20220.35100.35100.35100.35100.35102,019
Nov 09, 20220.36410.37000.32450.36000.36006,742
Nov 08, 20220.36600.36600.36600.36600.36601,069
Nov 07, 20220.33270.36710.33270.36560.365611,334
Nov 04, 20220.33650.33920.33000.33920.33927,757
Nov 03, 20220.34000.34000.32920.32920.32922,596
Nov 02, 20220.34970.35000.33500.33500.33507,420
Nov 01, 20220.34470.34470.34470.34470.34471,513
Oct 31, 20220.33830.36680.33830.33980.33983,334
Oct 28, 20220.34640.36000.34000.36000.360044,497
Oct 27, 20220.36100.36710.35610.36650.366535,644
Oct 26, 20220.37350.37350.35570.35810.35817,343
Oct 25, 20220.35390.35720.35390.35720.35725,492
Oct 24, 20220.35850.36530.35850.36530.365323,421
Oct 21, 20220.32000.36500.32000.36280.3628261,311
Oct 20, 20220.34280.34280.34280.34280.34286,101
Oct 19, 20220.31870.34000.31870.34000.340021,469
Oct 18, 20220.36950.36950.32490.34000.340029,348
Oct 17, 20220.34270.34280.32090.32090.320910,609
Oct 14, 20220.34000.34000.33080.33080.330819,662
Oct 13, 20220.30230.35000.30230.33330.3333259,106
Oct 12, 20220.32170.32240.30800.30800.30805,546
Oct 11, 20220.31640.31850.31640.31850.31855,100
Oct 10, 20220.33980.33980.33980.33980.3398-
Oct 07, 20220.33980.33980.33980.33980.3398-
Oct 06, 20220.33980.33980.33980.33980.3398458
Oct 05, 20220.32000.32060.32000.32060.32065,228
Oct 04, 20220.31010.35000.30810.34750.347512,938
Oct 03, 20220.33070.34470.33070.34470.34473,424
Sep 30, 20220.33170.33170.33170.33170.33175,000
Sep 29, 20220.36710.36710.33140.33140.33142,693
Sep 28, 20220.33030.33030.33030.33030.33031,044
Sep 27, 20220.57400.57400.32260.32620.32625,557
Sep 26, 20220.30100.32150.30100.32150.32158,122
Sep 23, 20220.32410.33890.31480.31480.314810,044
Sep 22, 20220.36370.36370.33790.33790.33793,372
Sep 21, 20220.33790.33790.33790.33790.3379-
Sep 20, 20220.33790.33790.33790.33790.3379-
Sep 19, 20220.34320.34940.33790.33790.33792,172
Sep 16, 20220.35000.35000.35000.35000.35001,070
Sep 15, 20220.38400.38400.32970.32970.32972,840
Sep 14, 20220.38180.38180.34560.36120.36129,625
Sep 13, 20220.36250.36250.36250.36250.3625-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement