S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Base Carbon Inc (QX) (BCBNF)
Base Carbon Inc (QX) (BCBNF) Historical

BCBNF Base Carbon Inc (QX)

0.345

-0.0031 (-0.89%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BCBNF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.345	-0.0031	-0.89%	0.355	0.3561	0.345	107,766
Jun 13 2024	0.3481	-0.0019	-0.54%	0.355	0.35505	0.3481	130,412
Jun 12 2024	0.35	-0.0025	-0.71%	0.3457	0.355	0.3457	101,232
Jun 11 2024	0.3525	0.0125	3.68%	0.344608	0.3525	0.343	28,548
Jun 10 2024	0.34	0.005	1.49%	0.343	0.345	0.339	23,086
Jun 07 2024	0.335	-0.015	-4.29%	0.344	0.3463	0.335	57,131
Jun 06 2024	0.35	-0.005	-1.41%	0.355	0.3561	0.34726	77,983
Jun 05 2024	0.355	0.0125	3.65%	0.3436	0.3644	0.3436	247,531
Jun 04 2024	0.3425	0.0025	0.74%	0.3425	0.3425	0.3311	67,607
Jun 03 2024	0.34	-0.015	-4.23%	0.36	0.36	0.34	56,654
May 31 2024	0.355	0.0049	1.40%	0.358	0.3614	0.3475	88,493
May 30 2024	0.3501	0.0051	1.48%	0.345	0.358	0.345	142,601
May 29 2024	0.345	-0.003	-0.86%	0.348	0.35	0.3381	93,143
May 28 2024	0.348	-0.012	-3.33%	0.36	0.3625	0.34	316,250
May 24 2024	0.36	0.0078	2.21%	0.355	0.36	0.355	46,147
May 23 2024	0.3522	0.0021	0.60%	0.36	0.365	0.3521	77,608
May 22 2024	0.3501	0.0001	0.03%	0.36	0.36	0.35	143,712
May 21 2024	0.35	0.00	0.00%	0.3525	0.36	0.35	143,380
May 20 2024	0.35	-0.0025	-0.71%	0.3525	0.355	0.35	64,119
May 17 2024	0.3525	-0.0088	-2.44%	0.3664	0.369	0.35	195,295
May 16 2024	0.3613	0.0014	0.39%	0.35558	0.37155	0.35265	191,535
May 15 2024	0.3599	0.0173	5.05%	0.33875	0.3599	0.3375	164,111
May 14 2024	0.3426	-0.0029	-0.84%	0.345	0.35	0.34	163,009
May 13 2024	0.3455	-0.0075	-2.12%	0.3424	0.3524	0.34	85,012
May 10 2024	0.353	0.0116	3.40%	0.34405	0.3564	0.3391	141,363
May 09 2024	0.3414	0.0014	0.41%	0.3401	0.34265	0.3353	26,024
May 08 2024	0.34	0.00545	1.63%	0.3259	0.34	0.32175	50,279
May 07 2024	0.33455	-0.01045	-3.03%	0.34235	0.3448	0.3276	52,406
May 06 2024	0.345	-0.005	-1.43%	0.35	0.351	0.344	100,462
May 03 2024	0.35	0.008	2.34%	0.35	0.3515	0.344	60,070
May 02 2024	0.342	-0.002	-0.58%	0.35	0.35	0.342	47,716
May 01 2024	0.344	0.0147	4.46%	0.335	0.35	0.332	90,803
Apr 30 2024	0.3293	-0.0062	-1.85%	0.3355	0.3515	0.325	84,509
Apr 29 2024	0.3355	-0.0003	-0.09%	0.34	0.34	0.333	17,229
Apr 26 2024	0.3358	-0.0017	-0.50%	0.345	0.345	0.315	234,853
Apr 25 2024	0.3375	0.0075	2.27%	0.33505	0.345	0.33	26,861
Apr 24 2024	0.33	-0.005	-1.49%	0.3348	0.353	0.33	75,800
Apr 23 2024	0.335	0.00	0.00%	0.335	0.338	0.332	81,302
Apr 22 2024	0.335	0.005	1.52%	0.34175	0.34175	0.32	10,584
Apr 19 2024	0.33	-0.004	-1.20%	0.335	0.335	0.33	56,966
Apr 18 2024	0.334	0.024	7.74%	0.31906	0.34175	0.3187	251,270
Apr 17 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Apr 16 2024	0.31	0.00	0.00%	0.31075	0.32	0.30	36,276
Apr 15 2024	0.31	-0.01	-3.13%	0.3173	0.3173	0.30	46,901
Apr 12 2024	0.32	0.00	0.00%	0.3001	0.32	0.3001	50,229
Apr 11 2024	0.32	-0.017	-5.04%	0.30	0.3461	0.30	65,546
Apr 10 2024	0.337	-0.013	-3.71%	0.3454	0.3463	0.3125	58,257
Apr 09 2024	0.35	0.002	0.57%	0.355	0.355	0.34	29,003
Apr 08 2024	0.348	-0.00325	-0.93%	0.3605	0.3605	0.3409	139,336
Apr 05 2024	0.35125	-0.00425	-1.20%	0.35	0.3525	0.35	238,576
Apr 04 2024	0.3555	-0.0145	-3.92%	0.355146	0.3625	0.3501	21,354
Apr 03 2024	0.37	0.00895	2.48%	0.364	0.37	0.364	14,388
Apr 02 2024	0.36105	0.02105	6.19%	0.363	0.363	0.3581	11,100
Apr 01 2024	0.34	-0.02	-5.56%	0.335	0.3645	0.335	88,464
Mar 28 2024	0.36	0.00	0.00%	0.3645	0.3645	0.34975	27,268
Mar 27 2024	0.36	0.00	0.00%	0.36	0.36	0.355	24,220
Mar 26 2024	0.36	0.0128	3.69%	0.35	0.36	0.348	16,584
Mar 25 2024	0.3472	-0.0083	-2.33%	0.3575	0.368	0.335	50,465
Mar 22 2024	0.3555	-0.0375	-9.54%	0.3698	0.3698	0.3555	1,346
Mar 21 2024	0.393	0.03178	8.80%	0.393	0.393	0.393	1,355
Mar 20 2024	0.36122	-0.00878	-2.37%	0.36025	0.37	0.36025	11,860
Mar 19 2024	0.37	0.01755	4.98%	0.3551	0.37	0.3551	3,940
Mar 18 2024	0.35245	-0.01765	-4.77%	0.3625	0.3676	0.335	22,087

Base Carbon (QX)

NLBNPIT1Z2L5 20351221 28...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions