Base Carbon Inc (QX) (BCBNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00495 | 1.42425550281 | 0.34755 | 0.355 | 0.3357 | 142852 | 0.34879688 | CS |
| 4 | -0.0075 | -2.08333333333 | 0.36 | 0.3644 | 0.3311 | 117214 | 0.34859328 | CS |
| 12 | 0.0175 | 5.22388059701 | 0.335 | 0.37155 | 0.3 | 98100 | 0.34574501 | CS |
| 26 | 0.0699 | 24.7346072187 | 0.2826 | 0.4444 | 0.2826 | 61410 | 0.3512693 | CS |
| 52 | -0.0289 | -7.57734661772 | 0.3814 | 0.452 | 0.2025 | 39854 | 0.35023107 | CS |
| 156 | -0.1325 | -27.3195876289 | 0.485 | 0.9625 | 0.01 | 28304 | 0.35080748 | CS |
| 260 | -0.1325 | -27.3195876289 | 0.485 | 0.9625 | 0.01 | 28304 | 0.35080748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.3525 | 0.00325 | 0.93 | 0.353 | 0.355 | 0.3491 | 86673 |
| 1718918640 | 0.34925 | 0.0012501 | 0.36 | 0.355 | 0.355 | 0.3449999 | 188340 |
| 1718746140 | 0.3479999 | 0.0022999 | 0.67 | 0.35 | 0.353412 | 0.3357 | 222432 |
| 1718659680 | 0.3457 | 0.0007001 | 0.20 | 0.34755 | 0.35 | 0.341 | 73962 |
| 1718400300 | 0.3449999 | -0.0031 | -0.89 | 0.355 | 0.3561 | 0.3449999 | 107766 |
| 1718314140 | 0.3481 | -0.0019 | -0.54 | 0.355 | 0.35505 | 0.3481 | 130412 |
| 1718227380 | 0.35 | -0.0025 | -0.71 | 0.3457 | 0.355 | 0.3457 | 101232 |
| 1718141340 | 0.3525 | 0.0125 | 3.68 | 0.344608 | 0.3525 | 0.343 | 28548 |
| 1718054880 | 0.34 | 0.005 | 1.49 | 0.343 | 0.3449999 | 0.339 | 23086 |
| 1717795800 | 0.335 | -0.015 | -4.29 | 0.3439999 | 0.3463 | 0.335 | 57131 |
| 1717709400 | 0.35 | -0.005 | -1.41 | 0.355 | 0.3561 | 0.34726 | 77983 |
| 1717622460 | 0.355 | 0.0125 | 3.65 | 0.3436 | 0.3644 | 0.3436 | 247531 |
| 1717536360 | 0.3425 | 0.0025 | 0.74 | 0.3425 | 0.3425 | 0.3311 | 67607 |
| 1717450140 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 56654 |
| 1717190940 | 0.355 | 0.0049 | 1.40 | 0.358 | 0.3614 | 0.3474999 | 88493 |
| 1717104540 | 0.3501 | 0.0051001 | 1.48 | 0.3449999 | 0.358 | 0.3449999 | 142601 |
| 1717018020 | 0.3449999 | -0.003 | -0.86 | 0.3479999 | 0.35 | 0.3381 | 93143 |
| 1716931740 | 0.3479999 | -0.012 | -3.33 | 0.36 | 0.3625 | 0.34 | 316250 |
| 1716585840 | 0.36 | 0.0078 | 2.21 | 0.355 | 0.36 | 0.355 | 46147 |
| 1716499740 | 0.3522 | 0.0021 | 0.60 | 0.36 | 0.365 | 0.3521 | 77608 |
| 1716412800 | 0.3501 | 0.0001 | 0.03 | 0.36 | 0.36 | 0.35 | 143712 |
| 1716326940 | 0.35 | 0 | 0.00 | 0.3525 | 0.36 | 0.35 | 143380 |
| 1716240180 | 0.35 | -0.0025 | -0.71 | 0.3525 | 0.355 | 0.35 | 64119 |
| 1715981340 | 0.3525 | -0.0088 | -2.44 | 0.3664 | 0.369 | 0.35 | 195295 |
| 1715894940 | 0.3613 | 0.0014 | 0.39 | 0.35558 | 0.37155 | 0.35265 | 191535 |
| 1715808000 | 0.3599 | 0.0173 | 5.05 | 0.33875 | 0.3599 | 0.3375 | 164111 |
| 1715722140 | 0.3426 | -0.0029 | -0.84 | 0.3449999 | 0.35 | 0.34 | 163009 |
| 1715635200 | 0.3454999 | -0.0075 | -2.12 | 0.3424 | 0.3524 | 0.34 | 85012 |
| 1715376000 | 0.353 | 0.0116 | 3.40 | 0.34405 | 0.3564 | 0.3391 | 141363 |
| 1715289720 | 0.3414 | 0.0014 | 0.41 | 0.3401 | 0.34265 | 0.3353 | 26024 |
| 1715203200 | 0.34 | 0.00545 | 1.63 | 0.3259 | 0.34 | 0.32175 | 50279 |
| 1715117340 | 0.33455 | -0.01045 | -3.03 | 0.34235 | 0.3448 | 0.3276 | 52406 |
| 1715030940 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.351 | 0.3439999 | 100462 |
| 1714771740 | 0.35 | 0.008 | 2.34 | 0.35 | 0.3515 | 0.3439999 | 60070 |
| 1714685340 | 0.342 | -0.002 | -0.58 | 0.35 | 0.35 | 0.342 | 47716 |
| 1714598400 | 0.3439999 | 0.0146999 | 4.46 | 0.335 | 0.35 | 0.332 | 90803 |
| 1714512600 | 0.3293 | -0.0062 | -1.85 | 0.3355 | 0.3515 | 0.325 | 84509 |
| 1714425720 | 0.3355 | -0.0003 | -0.09 | 0.34 | 0.34 | 0.333 | 17229 |
| 1714166580 | 0.3358 | -0.0017 | -0.50 | 0.3449999 | 0.3449999 | 0.315 | 234853 |
| 1714080300 | 0.3375 | 0.0075 | 2.27 | 0.33505 | 0.3449999 | 0.33 | 26861 |
| 1713994020 | 0.33 | -0.005 | -1.49 | 0.3348 | 0.353 | 0.33 | 75800 |
| 1713907740 | 0.335 | 0 | 0.00 | 0.335 | 0.338 | 0.332 | 81302 |
| 1713821340 | 0.335 | 0.005 | 1.52 | 0.34175 | 0.34175 | 0.32 | 10584 |
| 1713561900 | 0.33 | -0.004 | -1.20 | 0.335 | 0.335 | 0.33 | 56966 |
| 1713475500 | 0.334 | 0.024 | 7.74 | 0.31906 | 0.34175 | 0.3187 | 251270 |
| 1713389340 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1713302940 | 0.31 | 0 | 0.00 | 0.31075 | 0.32 | 0.3 | 36276 |
| 1713216000 | 0.31 | -0.01 | -3.13 | 0.3173 | 0.3173 | 0.3 | 46901 |
| 1712957160 | 0.32 | 0 | 0.00 | 0.3001 | 0.32 | 0.3001 | 50229 |
| 1712870760 | 0.32 | -0.017 | -5.04 | 0.3 | 0.3461 | 0.3 | 65546 |
| 1712784000 | 0.337 | -0.013 | -3.71 | 0.3454 | 0.3463 | 0.3125 | 58257 |
| 1712698140 | 0.35 | 0.0020001 | 0.57 | 0.355 | 0.355 | 0.34 | 29003 |
| 1712611200 | 0.3479999 | -0.00325 | -0.93 | 0.3605 | 0.3605 | 0.3409 | 139336 |
| 1712352000 | 0.35125 | -0.00425 | -1.20 | 0.35 | 0.3525 | 0.35 | 238576 |
| 1712265780 | 0.3555 | -0.0145 | -3.92 | 0.355146 | 0.3625 | 0.3501 | 21354 |
| 1712179500 | 0.37 | 0.00895 | 2.48 | 0.364 | 0.37 | 0.364 | 14388 |
| 1712092980 | 0.36105 | 0.02105 | 6.19 | 0.363 | 0.363 | 0.3580999 | 11100 |
| 1712006940 | 0.34 | -0.02 | -5.56 | 0.335 | 0.3645 | 0.335 | 88464 |
| 1711660800 | 0.36 | 0 | 0.00 | 0.3645 | 0.3645 | 0.34975 | 27268 |
| 1711574580 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 24220 |
| 1711488540 | 0.36 | 0.0128 | 3.69 | 0.35 | 0.36 | 0.3479999 | 16584 |
| 1711401600 | 0.3472 | -0.0083 | -2.33 | 0.3575 | 0.368 | 0.335 | 50465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
