Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,136.75
-11.00(-0.27%)
Dow Futures
33,900.00
-62.00(-0.18%)
Nasdaq Futures
12,580.25
-43.75(-0.35%)
Russell 2000 Futures
1,987.60
-5.90(-0.30%)
Crude Oil
73.53
+0.14(+0.19%)
Gold
1,878.40
+1.80(+0.10%)

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

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3620	0.3622	0.3620	0.3622	0.3622	1,200
Feb 02, 2023	0.3727	0.3727	0.3727	0.3727	0.3727	1,026
Feb 01, 2023	0.3718	0.3718	0.3633	0.3680	0.3680	4,176
Jan 31, 2023	0.3682	0.3693	0.3600	0.3693	0.3693	8,978
Jan 30, 2023	0.3750	0.3819	0.3682	0.3751	0.3751	70,422
Jan 27, 2023	0.3680	0.3760	0.3573	0.3760	0.3760	85,454
Jan 26, 2023	0.3815	0.3869	0.3644	0.3644	0.3644	97,056
Jan 25, 2023	0.3722	0.3850	0.3647	0.3750	0.3750	37,648
Jan 24, 2023	0.3700	0.3760	0.3622	0.3622	0.3622	25,929
Jan 23, 2023	0.3600	0.3785	0.3600	0.3700	0.3700	36,596
Jan 20, 2023	0.3411	0.3600	0.3300	0.3600	0.3600	14,088
Jan 19, 2023	0.3448	0.3500	0.3360	0.3500	0.3500	8,507
Jan 18, 2023	0.3500	0.3500	0.3485	0.3485	0.3485	13,704
Jan 17, 2023	0.3262	0.3262	0.3262	0.3262	0.3262	1,595
Jan 13, 2023	0.3444	0.3444	0.3444	0.3444	0.3444	623
Jan 12, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 11, 2023	0.3525	0.3525	0.3500	0.3500	0.3500	6,099
Jan 10, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	15,658
Jan 09, 2023	0.3530	0.3530	0.3507	0.3507	0.3507	278
Jan 06, 2023	0.3400	0.3400	0.3200	0.3312	0.3312	51,046
Jan 05, 2023	0.2880	0.3601	0.2880	0.3400	0.3400	9,264
Jan 04, 2023	0.3700	0.3750	0.3500	0.3600	0.3600	22,320
Jan 03, 2023	0.3474	0.3602	0.3324	0.3400	0.3400	16,543
Dec 30, 2022	0.3635	0.3764	0.3479	0.3479	0.3479	2,788
Dec 29, 2022	0.3300	0.3690	0.3250	0.3620	0.3620	46,282
Dec 28, 2022	0.3450	0.3615	0.3238	0.3615	0.3615	28,574
Dec 27, 2022	0.3200	0.3900	0.3200	0.3550	0.3550	1,512
Dec 23, 2022	0.4300	0.4300	0.3227	0.3400	0.3400	27,233
Dec 22, 2022	0.3446	0.3446	0.3101	0.3290	0.3290	49,333
Dec 21, 2022	0.3350	0.3384	0.3350	0.3384	0.3384	13,000
Dec 20, 2022	0.3421	0.3579	0.3395	0.3401	0.3401	25,020
Dec 19, 2022	0.3733	0.3820	0.3625	0.3820	0.3820	2,845
Dec 16, 2022	0.3913	0.3913	0.3913	0.3913	0.3913	-
Dec 15, 2022	0.3651	0.3913	0.3372	0.3913	0.3913	20,692
Dec 14, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	8,114
Dec 13, 2022	0.3602	0.3602	0.3602	0.3602	0.3602	-
Dec 12, 2022	0.3631	0.3700	0.3602	0.3602	0.3602	2,239
Dec 09, 2022	0.3573	0.3573	0.3573	0.3573	0.3573	113
Dec 08, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	487
Dec 07, 2022	0.3555	0.3559	0.3532	0.3559	0.3559	7,009
Dec 06, 2022	0.3581	0.3595	0.3340	0.3344	0.3344	32,153
Dec 05, 2022	0.3630	0.3652	0.3400	0.3400	0.3400	25,955
Dec 02, 2022	0.3498	0.3498	0.3498	0.3498	0.3498	-
Dec 01, 2022	0.3430	0.3600	0.3430	0.3498	0.3498	12,064
Nov 30, 2022	0.3595	0.3626	0.3450	0.3450	0.3450	9,505
Nov 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	494
Nov 28, 2022	0.3474	0.3500	0.3450	0.3450	0.3450	2,700
Nov 25, 2022	0.3401	0.3595	0.3401	0.3595	0.3595	2,268
Nov 23, 2022	0.3251	0.3500	0.3251	0.3460	0.3460	23,302
Nov 22, 2022	0.3433	0.3600	0.3234	0.3234	0.3234	21,704
Nov 21, 2022	0.3382	0.3382	0.3382	0.3382	0.3382	-
Nov 18, 2022	0.3455	0.3455	0.3255	0.3382	0.3382	21,041
Nov 17, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
Nov 16, 2022	0.3549	0.3549	0.3450	0.3450	0.3450	17,003
Nov 15, 2022	0.3548	0.3548	0.3480	0.3484	0.3484	3,308
Nov 14, 2022	0.3530	0.3600	0.3420	0.3446	0.3446	13,384
Nov 11, 2022	0.3577	0.3577	0.3500	0.3500	0.3500	21,532
Nov 10, 2022	0.3510	0.3510	0.3510	0.3510	0.3510	2,019
Nov 09, 2022	0.3641	0.3700	0.3245	0.3600	0.3600	6,742
Nov 08, 2022	0.3660	0.3660	0.3660	0.3660	0.3660	1,069
Nov 07, 2022	0.3327	0.3671	0.3327	0.3656	0.3656	11,334
Nov 04, 2022	0.3365	0.3392	0.3300	0.3392	0.3392	7,757
Nov 03, 2022	0.3400	0.3400	0.3292	0.3292	0.3292	2,596
Nov 02, 2022	0.3497	0.3500	0.3350	0.3350	0.3350	7,420
Nov 01, 2022	0.3447	0.3447	0.3447	0.3447	0.3447	1,513
Oct 31, 2022	0.3383	0.3668	0.3383	0.3398	0.3398	3,334
Oct 28, 2022	0.3464	0.3600	0.3400	0.3600	0.3600	44,497
Oct 27, 2022	0.3610	0.3671	0.3561	0.3665	0.3665	35,644
Oct 26, 2022	0.3735	0.3735	0.3557	0.3581	0.3581	7,343
Oct 25, 2022	0.3539	0.3572	0.3539	0.3572	0.3572	5,492
Oct 24, 2022	0.3585	0.3653	0.3585	0.3653	0.3653	23,421
Oct 21, 2022	0.3200	0.3650	0.3200	0.3628	0.3628	261,311
Oct 20, 2022	0.3428	0.3428	0.3428	0.3428	0.3428	6,101
Oct 19, 2022	0.3187	0.3400	0.3187	0.3400	0.3400	21,469
Oct 18, 2022	0.3695	0.3695	0.3249	0.3400	0.3400	29,348
Oct 17, 2022	0.3427	0.3428	0.3209	0.3209	0.3209	10,609
Oct 14, 2022	0.3400	0.3400	0.3308	0.3308	0.3308	19,662
Oct 13, 2022	0.3023	0.3500	0.3023	0.3333	0.3333	259,106
Oct 12, 2022	0.3217	0.3224	0.3080	0.3080	0.3080	5,546
Oct 11, 2022	0.3164	0.3185	0.3164	0.3185	0.3185	5,100
Oct 10, 2022	0.3398	0.3398	0.3398	0.3398	0.3398	-
Oct 07, 2022	0.3398	0.3398	0.3398	0.3398	0.3398	-
Oct 06, 2022	0.3398	0.3398	0.3398	0.3398	0.3398	458
Oct 05, 2022	0.3200	0.3206	0.3200	0.3206	0.3206	5,228
Oct 04, 2022	0.3101	0.3500	0.3081	0.3475	0.3475	12,938
Oct 03, 2022	0.3307	0.3447	0.3307	0.3447	0.3447	3,424
Sep 30, 2022	0.3317	0.3317	0.3317	0.3317	0.3317	5,000
Sep 29, 2022	0.3671	0.3671	0.3314	0.3314	0.3314	2,693
Sep 28, 2022	0.3303	0.3303	0.3303	0.3303	0.3303	1,044
Sep 27, 2022	0.5740	0.5740	0.3226	0.3262	0.3262	5,557
Sep 26, 2022	0.3010	0.3215	0.3010	0.3215	0.3215	8,122
Sep 23, 2022	0.3241	0.3389	0.3148	0.3148	0.3148	10,044
Sep 22, 2022	0.3637	0.3637	0.3379	0.3379	0.3379	3,372
Sep 21, 2022	0.3379	0.3379	0.3379	0.3379	0.3379	-
Sep 20, 2022	0.3379	0.3379	0.3379	0.3379	0.3379	-
Sep 19, 2022	0.3432	0.3494	0.3379	0.3379	0.3379	2,172
Sep 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,070
Sep 15, 2022	0.3840	0.3840	0.3297	0.3297	0.3297	2,840
Sep 14, 2022	0.3818	0.3818	0.3456	0.3612	0.3612	9,625
Sep 13, 2022	0.3625	0.3625	0.3625	0.3625	0.3625	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,136.75-11.00(-0.27%)

Dow Futures33,900.00-62.00(-0.18%)

Nasdaq Futures12,580.25-43.75(-0.35%)

Russell 2000 Futures1,987.60-5.90(-0.30%)

Crude Oil73.53+0.14(+0.19%)

Gold1,878.40+1.80(+0.10%)

Base Carbon Inc. (BCBNF)

S&P Futures
4,136.75
-11.00(-0.27%)

Dow Futures
33,900.00
-62.00(-0.18%)

Nasdaq Futures
12,580.25
-43.75(-0.35%)

Russell 2000 Futures
1,987.60
-5.90(-0.30%)

Crude Oil
73.53
+0.14(+0.19%)

Gold
1,878.40
+1.80(+0.10%)