Base Carbon Inc Historical Data - BCBN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Base Carbon Inc (BCBN)

0.445

-0.015

( -3.26% )

Updated: 04:39:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.26086956522	0.46	0.465	0.445	173517	0.45458773	CS
4	0.01	2.29885057471	0.435	0.48	0.395	209741	0.45452126	CS
12	-0.035	-7.29166666667	0.48	0.49	0.395	253575	0.45896283	CS
26	-0.05	-10.101010101	0.495	0.5	0.395	204521	0.4677087	CS
52	0.045	11.25	0.4	0.56	0.385	163752	0.469364	CS
156	-0.405	-47.6470588235	0.85	0.95	0.265	144378	0.50866049	CS
260	-0.405	-47.6470588235	0.85	0.95	0.265	144378	0.50866049	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732226460	0.46	0.015	3.37	0.455	0.46	0.445	140074
1732140000	0.445	-0.005	-1.11	0.455	0.455	0.445	102462
1732053600	0.45	-0.015	-3.23	0.46	0.46	0.445	94311
1731967200	0.465	0.015	3.33	0.46	0.465	0.445	206121
1731708000	0.45	-0.005	-1.10	0.46	0.46	0.45	324616
1731621600	0.455	0	0.00	0.46	0.46	0.455	246201
1731535200	0.455	-0.01	-2.15	0.46	0.465	0.455	84000
1731448800	0.465	0.015	3.33	0.46	0.465	0.445	267400
1731362400	0.45	-0.005	-1.10	0.46	0.465	0.45	224694
1731103200	0.455	0	0.00	0.465	0.465	0.445	208104
1731016800	0.455	-0.01	-2.15	0.475	0.475	0.445	210911
1730930400	0.465	-0.015	-3.13	0.475	0.475	0.44	316537
1730844000	0.48	0.02	4.35	0.47	0.48	0.46	111586
1730757600	0.46	-0.01	-2.13	0.47	0.47	0.455	173113
1730494800	0.47	0.015	3.30	0.47	0.47	0.455	153301
1730408400	0.455	-0.02	-4.21	0.475	0.475	0.45	288026
1730322240	0.475	0.03	6.74	0.435	0.475	0.43	139021
1730235600	0.445	0.015	3.49	0.44	0.445	0.395	500470
1730149200	0.43	0	0.00	0.44	0.445	0.43	123621
1729890000	0.43	-0.005	-1.15	0.435	0.44	0.42	280255
1729803600	0.435	-0.01	-2.25	0.44	0.445	0.43	224191
1729717200	0.445	0.005	1.14	0.44	0.445	0.425	199685
1729630800	0.44	-0.01	-2.22	0.45	0.455	0.44	200385
1729544400	0.45	-0.015	-3.23	0.465	0.465	0.44	144000
1729285200	0.465	0.01	2.20	0.465	0.465	0.46	323803
1729198980	0.455	0	0.00	0.455	0.465	0.455	68909
1729112400	0.455	0.005	1.11	0.455	0.47	0.445	230815
1729026000	0.45	-0.01	-2.17	0.465	0.465	0.43	315100
1728680400	0.46	0.01	2.22	0.465	0.465	0.455	85056
1728594000	0.45	0	0.00	0.465	0.47	0.45	564022
1728507600	0.45	-0.005	-1.10	0.47	0.47	0.45	308053
1728421200	0.455	-0.01	-2.15	0.45	0.47	0.45	188098
1728334800	0.465	0	0.00	0.47	0.47	0.465	90026
1728075600	0.465	0	0.00	0.47	0.47	0.465	70530
1727989200	0.465	0	0.00	0.47	0.475	0.455	208048
1727902800	0.465	0	0.00	0.47	0.475	0.46	607801
1727816400	0.465	0.015	3.33	0.465	0.475	0.44	199542
1727730000	0.45	-0.01	-2.17	0.47	0.47	0.445	191378
1727470800	0.46	0.01	2.22	0.46	0.47	0.435	250122
1727384400	0.45	-0.02	-4.26	0.475	0.475	0.435	549640
1727298000	0.47	0	0.00	0.47	0.48	0.46	217901
1727211600	0.47	0.01	2.17	0.46	0.47	0.455	288060
1727125200	0.46	-0.01	-2.13	0.475	0.48	0.46	270817
1726866000	0.47	-0.01	-2.08	0.475	0.48	0.47	131234
1726779600	0.48	0.02	4.35	0.465	0.48	0.465	187712
1726693440	0.46	-0.015	-3.16	0.475	0.485	0.45	2764496
1726606800	0.475	0.005	1.06	0.475	0.48	0.47	119653
1726520400	0.47	-0.005	-1.05	0.485	0.485	0.445	295183
1726261200	0.475	-0.005	-1.04	0.475	0.48	0.475	85500
1726174800	0.48	0	0.00	0.475	0.48	0.475	63475
1726088400	0.48	0.01	2.13	0.47	0.48	0.47	83327
1726002000	0.47	0	0.00	0.475	0.475	0.47	51000
1725915600	0.47	0.01	2.17	0.46	0.475	0.46	32637
1725656400	0.46	-0.02	-4.17	0.48	0.49	0.46	253528
1725570000	0.48	-0.005	-1.03	0.49	0.49	0.48	168296
1725483600	0.485	-0.005	-1.02	0.485	0.49	0.455	237500
1725397200	0.49	0.005	1.03	0.49	0.49	0.49	138490
1725051600	0.485	0	0.00	0.48	0.49	0.48	104500
1724965200	0.485	0	0.00	0.485	0.485	0.485	65208
1724878800	0.485	0.005	1.04	0.485	0.49	0.48	187431
1724792400	0.48	-0.005	-1.03	0.49	0.495	0.48	401182
1724706000	0.485	0.005	1.04	0.48	0.49	0.48	70160
1724446800	0.48	0	0.00	0.48	0.485	0.47	245167
1724360400	0.48	0.005	1.05	0.48	0.485	0.48	37300

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