Base Carbon Inc Historical Data - BCBN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Base Carbon Inc (BCBN)
Base Carbon Inc (BCBN) Historical

Base Carbon Inc (BCBN)

0.415

-0.005

( -1.19% )

Updated: 05:04:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.415	0.425	0.41	206055	0.42013505	CS
4	0.015	3.75	0.4	0.425	0.37	147249	0.41050962	CS
12	0.025	6.41025641026	0.39	0.46	0.37	129782	0.42055966	CS
26	-0.06	-12.6315789474	0.475	0.485	0.37	201874	0.44241616	CS
52	-0.105	-20.1923076923	0.52	0.53	0.37	182883	0.45550389	CS
156	-0.315	-43.1506849315	0.73	0.75	0.265	134899	0.48173461	CS
260	-0.435	-51.1764705882	0.85	0.95	0.265	145204	0.49996053	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741813320	0.42	0.005	1.20	0.42	0.42	0.42	175168
1741726800	0.415	-0.01	-2.35	0.42	0.42	0.415	111869
1741640400	0.425	0.0150001	3.66	0.4099999	0.425	0.4099999	462728
1741384800	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	42520
1741298400	0.415	0	0.00	0.415	0.415	0.415	237992
1741212060	0.415	-0.005	-1.19	0.42	0.42	0.415	251805
1741125660	0.42	0.0100001	2.44	0.4099999	0.42	0.4099999	240323
1741039200	0.4099999	0.0149999	3.80	0.4099999	0.4099999	0.4099999	112600
1740780000	0.395	-0.005	-1.25	0.4	0.415	0.38	466356
1740693600	0.4	-0.005	-1.23	0.4099999	0.4099999	0.385	112576
1740607200	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	89674
1740520800	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4	107500
1740434400	0.4	-0.005	-1.23	0.4	0.405	0.4	41502
1740175200	0.405	0.01	2.53	0.405	0.405	0.39	79917
1740088800	0.395	0	0.00	0.405	0.405	0.385	51517
1740002400	0.395	0	0.00	0.4	0.4	0.385	15375
1739916000	0.395	-0.005	-1.25	0.415	0.415	0.385	29708
1739570400	0.4	0.005	1.27	0.4099999	0.4099999	0.37	136758
1739484000	0.395	-0.025	-5.95	0.4	0.4	0.39	31848
1739397600	0.42	0.025	6.33	0.405	0.42	0.385	30660
1739311200	0.395	0	0.00	0.395	0.4099999	0.38	157104
1739224800	0.395	-0.005	-1.25	0.4	0.405	0.39	30378
1738965600	0.4	0.015	3.90	0.39	0.4	0.385	61793
1738879200	0.385	-0.005	-1.28	0.39	0.39	0.385	32500
1738792800	0.39	-0.005	-1.27	0.405	0.4099999	0.385	70562
1738706400	0.395	-0.03	-7.06	0.4	0.4	0.39	74500
1738620000	0.425	0.025	6.25	0.415	0.425	0.39	166095
1738360800	0.4	-0.02	-4.76	0.425	0.425	0.4	151506
1738274400	0.42	-0.005	-1.18	0.425	0.425	0.415	53771
1738188000	0.425	0.01	2.41	0.42	0.425	0.4099999	52121
1738101600	0.415	-0.005	-1.19	0.42	0.425	0.405	242922
1738015200	0.42	0	0.00	0.425	0.425	0.415	73529
1737756000	0.42	-0.005	-1.18	0.425	0.425	0.42	40300
1737669600	0.425	-0.005	-1.16	0.435	0.435	0.415	204365
1737583200	0.43	0.002	0.47	0.425	0.44	0.425	178000
1737496800	0.428	-0.022	-4.89	0.45	0.45	0.425	127267
1737410400	0.45	-0.005	-1.10	0.445	0.45	0.44	28100
1737151200	0.455	0.02	4.60	0.435	0.455	0.43	73820
1737064800	0.435	-0.005	-1.14	0.44	0.44	0.405	143500
1736978400	0.44	0	0.00	0.44	0.44	0.435	60000
1736892000	0.44	-0.005	-1.12	0.45	0.45	0.435	108097
1736805600	0.445	-0.005	-1.11	0.455	0.455	0.44	132373
1736546400	0.45	0.005	1.12	0.445	0.45	0.44	234066
1736460000	0.445	0	0.00	0.445	0.445	0.44	87034
1736373600	0.445	0	0.00	0.44	0.445	0.44	83524
1736287200	0.445	0.005	1.14	0.445	0.445	0.435	150400
1736200800	0.44	0.005	1.15	0.445	0.445	0.43	75616
1735941600	0.435	-0.025	-5.43	0.445	0.445	0.425	119757
1735855200	0.46	0.025	5.75	0.435	0.46	0.43	62949
1735682400	0.435	0	0.00	0.445	0.45	0.43	117810
1735596000	0.435	0.02	4.82	0.415	0.435	0.4099999	262411
1735336800	0.415	-0.015	-3.49	0.42	0.42	0.4099999	163947
1735066800	0.43	0	0.00	0.42	0.43	0.405	76002
1734991200	0.43	-0.005	-1.15	0.43	0.43	0.4099999	215180
1734732000	0.435	0.04	10.13	0.395	0.445	0.39	331908
1734645600	0.395	0.005	1.28	0.39	0.395	0.39	196181
1734559200	0.39	-0.01	-2.50	0.39	0.4	0.385	320188
1734472800	0.4	-0.0025	-0.62	0.415	0.415	0.385	292262
1734386400	0.4025	-0.0075	-1.83	0.4099999	0.415	0.39	385628
1734127200	0.4099999	-0.01	-2.38	0.415	0.42	0.39	348331

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