Dark

BCBNF
BASE CARBON INC
stock OTC

EOD

Jul 31, 2026

0.4169USD+2.200%(+0.0090)33,000

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.408600	0.416900	0.399350	0.416900	+2.200%	33,000	0.000%
2026-07-30	0.424900	0.424900	0.387800	0.407925	-0.336%	31,102	+2.200%
2026-07-29	0.420700	0.429000	0.392400	0.409300	-4.078%	63,300	+1.857%
2026-07-28	0.450000	0.470000	0.422800	0.426700	+1.066%	21,914	-2.297%
2026-07-27	0.448200	0.480000	0.408300	0.422200	-4.191%	108,969	-1.255%
2026-07-24	0.447850	0.463030	0.427600	0.440670	-0.369%	62,170	-5.394%
2026-07-23	0.441600	0.488400	0.430000	0.442300	+2.837%	21,000	-5.743%
2026-07-22	0.444100	0.472270	0.427300	0.430100	-2.250%	32,869	-3.069%
2026-07-21	0.469880	0.476610	0.440000	0.440000	-3.392%	41,310	-5.250%
2026-07-20	0.470600	0.499750	0.430000	0.455450	+2.256%	70,240	-8.464%
2026-07-17	0.470700	0.470700	0.445400	0.445400	-1.224%	42,200	-6.399%
2026-07-16	0.425600	0.470700	0.425600	0.450920	+16.668%	92,600	-7.545%
2026-07-15	0.421900	0.421900	0.386500	0.386500	-0.258%	35,000	+7.865%
2026-07-14	0.398800	0.427340	0.387500	0.387500	-6.289%	54,634	+7.587%
2026-07-13	0.429300	0.440000	0.389500	0.413505	+0.855%	35,801	+0.821%
2026-07-10	0.369700	0.436980	0.360000	0.410000	+13.889%	64,500	+1.683%
2026-07-09	0.369600	0.369700	0.349800	0.360000	-0.028%	87,570	+15.806%
2026-07-08	0.369850	0.372125	0.360100	0.360100	-2.173%	22,144	+15.773%
2026-07-07	0.364320	0.400000	0.364320	0.368100	+0.423%	62,731	+13.257%
2026-07-06	0.390000	0.398660	0.360000	0.366550	-6.013%	72,296	+13.736%
2026-07-02	0.417960	0.417960	0.389800	0.390000	-8.008%	44,203	+6.897%
2026-07-01	0.424300	0.424300	0.421320	0.423950	+0.865%	2,249	-1.663%
2026-06-30	0.472985	0.472985	0.409500	0.420315	-11.176%	92,580	-0.812%
2026-06-29	0.468826	0.478525	0.440200	0.473200	-1.478%	31,813	-11.898%
2026-06-26	0.468800	0.496660	0.438600	0.480300	+6.639%	21,200	-13.200%
2026-06-25	0.479900	0.494460	0.450400	0.450400	-3.223%	45,700	-7.438%
2026-06-24	0.492900	0.492900	0.465400	0.465400	-2.493%	17,368	-10.421%
2026-06-23	0.495600	0.497050	0.477300	0.477300	-0.583%	26,500	-12.655%
2026-06-22	0.495700	0.509815	0.480000	0.480100	-5.405%	33,694	-13.164%
2026-06-18	0.514205	0.518450	0.490200	0.507530	-1.767%	49,101	-17.857%
2026-06-17	0.499600	0.524550	0.486500	0.516660	+5.484%	72,669	-19.309%
2026-06-16	0.516800	0.516800	0.489800	0.489800	-6.373%	41,665	-14.884%
2026-06-15	0.517000	0.525720	0.502900	0.523140	+0.527%	45,460	-20.308%
2026-06-12	0.526110	0.529600	0.510000	0.520400	+3.111%	18,001	-19.889%
2026-06-11	0.510000	0.524040	0.503190	0.504700	-2.341%	40,772	-17.396%
2026-06-10	0.543535	0.543535	0.516800	0.516800	-1.185%	35,240	-19.330%
2026-06-09	0.570000	0.572000	0.517900	0.523000	-7.434%	82,143	-20.287%
2026-06-08	0.582840	0.582840	0.561850	0.565000	-1.876%	12,000	-26.212%
2026-06-05	0.599900	0.599900	0.566200	0.575800	+2.840%	22,100	-27.596%
2026-06-04	0.565500	0.570000	0.559900	0.559900	-3.678%	49,500	-25.540%
2026-06-03	0.573300	0.581280	0.573300	0.581280	+1.048%	8,500	-28.279%
2026-06-02	0.567000	0.575250	0.560700	0.575250	-0.448%	29,023	-27.527%
2026-06-01	0.581700	0.581700	0.561200	0.577840	-3.107%	15,604	-27.852%
2026-05-29	0.583400	0.596370	0.581900	0.596370	+3.680%	13,900	-30.094%
2026-05-28	0.526500	0.580015	0.491000	0.575200	+12.301%	158,391	-27.521%
2026-05-27	0.550000	0.550000	0.493700	0.512195	-5.638%	118,270	-18.605%
2026-05-26	0.550000	0.550000	0.525300	0.542800	-2.013%	69,229	-23.195%
2026-05-22	0.537300	0.553950	0.537300	0.553950	+6.498%	10,634	-24.741%
2026-05-21	0.533300	0.550100	0.511000	0.520150	-2.447%	63,726	-19.850%
2026-05-20	0.548300	0.588440	0.533200	0.533200	+0.377%	115,700	-21.812%
2026-05-19	0.540000	0.580000	0.531200	0.531200	-1.445%	229,951	-21.517%
2026-05-18	0.519200	0.538990	0.519200	0.538990	-0.500%	416	-22.652%
2026-05-15	0.563300	0.570900	0.541300	0.541700	-4.090%	98,959	-23.039%
2026-05-14	0.580000	0.611700	0.553000	0.564800	-0.035%	257,085	-26.186%
2026-05-13	0.579800	0.592460	0.560000	0.565000	+2.727%	58,366	-26.212%
2026-05-12	0.585800	0.592800	0.547900	0.550000	-7.557%	91,970	-24.200%
2026-05-11	0.595800	0.595800	0.589600	0.594960	+3.996%	14,921	-29.928%
2026-05-08	0.587700	0.592980	0.572100	0.572100	-2.505%	17,464	-27.128%
2026-05-07	0.600000	0.600200	0.573720	0.586800	+1.277%	60,400	-28.954%
2026-05-06	0.601700	0.615200	0.550000	0.579400	-6.164%	69,570	-28.046%
2026-05-05	0.620800	0.621520	0.599160	0.617460	+3.099%	48,578	-32.481%
2026-05-04	0.646800	0.646800	0.598900	0.598900	-7.406%	55,169	-30.389%
2026-05-01	0.639900	0.660400	0.622900	0.646800	+0.125%	31,140	-35.544%
2026-04-30	0.625400	0.645990	0.610700	0.645990	+4.580%	56,341	-35.463%
2026-04-29	0.650850	0.655020	0.605850	0.617700	-2.015%	57,237	-32.508%
2026-04-28	0.639500	0.651500	0.630400	0.630400	+0.974%	106,784	-33.867%
2026-04-27	0.664800	0.664800	0.624320	0.624320	-3.371%	18,601	-33.223%
2026-04-24	0.633900	0.665730	0.618000	0.646100	-0.597%	36,501	-35.474%
2026-04-23	0.667900	0.690020	0.627600	0.649980	-0.615%	63,213	-35.860%
2026-04-22	0.660000	0.682100	0.651480	0.654000	+2.092%	26,738	-36.254%
2026-04-21	0.694600	0.694600	0.609000	0.640600	+4.298%	78,196	-34.920%
2026-04-20	0.646560	0.678250	0.614200	0.614200	-6.939%	104,420	-32.123%
2026-04-17	0.667900	0.685950	0.645800	0.660000	+0.748%	75,154	-36.833%
2026-04-16	0.674750	0.674750	0.606300	0.655100	-0.637%	58,000	-36.361%
2026-04-15	0.672200	0.687200	0.659300	0.659300	-0.030%	25,655	-36.766%
2026-04-14	0.624500	0.709300	0.624500	0.659500	-2.879%	129,490	-36.785%
2026-04-13	0.683500	0.698500	0.668000	0.679050	-4.628%	45,135	-38.605%
2026-04-10	0.722360	0.726390	0.699150	0.712000	+3.413%	34,515	-41.447%
2026-04-09	0.619600	0.708100	0.619600	0.688500	+9.756%	33,670	-39.448%
2026-04-08	0.589400	0.627300	0.579900	0.627300	+10.987%	139,642	-33.541%
2026-04-07	0.571200	0.571200	0.559120	0.565200	+2.211%	113,628	-26.238%
2026-04-06	0.569700	0.569700	0.546500	0.552976	-1.254%	41,734	-24.608%
2026-04-02	0.569600	0.578600	0.560000	0.560000	-2.609%	33,688	-25.554%
2026-04-01	0.559960	0.583640	0.559960	0.575000	+1.126%	33,298	-27.496%
2026-03-31	0.577800	0.577800	0.549400	0.568600	-1.220%	42,880	-26.680%
2026-03-30	0.565200	0.584500	0.556900	0.575625	+1.844%	40,100	-27.574%
2026-03-27	0.595300	0.595300	0.557000	0.565200	-0.300%	39,640	-26.238%
2026-03-26	0.576600	0.597000	0.566800	0.566900	+1.232%	41,478	-26.460%
2026-03-25	0.592300	0.599800	0.554000	0.560000	+3.512%	163,170	-25.554%
2026-03-24	0.596150	0.600000	0.533900	0.541000	-6.498%	132,036	-22.939%
2026-03-23	0.581940	0.581940	0.578150	0.578600	-2.675%	10,139	-27.947%
2026-03-20	0.601700	0.618710	0.562900	0.594500	+2.183%	25,139	-29.874%
2026-03-19	0.615200	0.626700	0.581800	0.581800	-7.275%	21,811	-28.343%
2026-03-18	0.638900	0.675535	0.617000	0.627450	-1.552%	35,001	-33.556%
2026-03-17	0.647700	0.665875	0.622600	0.637340	-1.368%	35,464	-34.588%
2026-03-16	0.657200	0.661245	0.632400	0.646180	+0.966%	37,417	-35.482%
2026-03-13	0.675000	0.675000	0.626400	0.640000	-1.575%	81,348	-34.859%
2026-03-12	0.670000	0.686465	0.649500	0.650240	-1.895%	53,792	-35.885%
2026-03-11	0.676200	0.701000	0.650000	0.662800	+1.688%	212,798	-37.100%
2026-03-10	0.669850	0.670000	0.622400	0.651800	+1.211%	91,900	-36.039%
2026-03-09	0.670765	0.672400	0.638690	0.644000	-2.321%	37,705	-35.264%
2026-03-06	0.675900	0.675900	0.659300	0.659300	-1.546%	31,000	-36.766%
2026-03-05	0.683300	0.683300	0.653500	0.669650	-5.269%	108,006	-37.744%
2026-03-04	0.662500	0.706900	0.662500	0.706900	+6.702%	12,750	-41.024%
2026-03-03	0.698130	0.701050	0.662500	0.662500	-5.140%	57,667	-37.072%
2026-03-02	0.729800	0.729800	0.698200	0.698400	-3.336%	71,200	-40.306%
2026-02-27	0.739630	0.739710	0.712300	0.722500	+2.439%	39,806	-42.298%
2026-02-26	0.726500	0.726500	0.705100	0.705300	-2.069%	37,147	-40.890%
2026-02-25	0.714200	0.738800	0.711800	0.720200	+0.306%	56,175	-42.113%
2026-02-24	0.733400	0.739410	0.718000	0.718000	-2.113%	16,620	-41.936%
2026-02-23	0.734050	0.735725	0.726700	0.733500	+0.473%	38,757	-43.163%
2026-02-20	0.727860	0.738660	0.726700	0.730050	+0.551%	21,871	-42.894%
2026-02-19	0.746440	0.746440	0.726000	0.726050	-1.285%	26,555	-42.580%
2026-02-18	0.747750	0.750120	0.735500	0.735500	-0.725%	11,449	-43.317%
2026-02-17	0.755400	0.763500	0.718400	0.740875	-2.324%	94,028	-43.729%
2026-02-13	0.745400	0.762350	0.745200	0.758500	+4.383%	30,082	-45.036%
2026-02-12	0.760300	0.784760	0.722700	0.726650	-0.663%	39,022	-42.627%
2026-02-11	0.783800	0.795840	0.731500	0.731500	-2.402%	102,440	-43.008%
2026-02-10	0.780400	0.803700	0.749200	0.749500	-3.960%	66,000	-44.376%
2026-02-09	0.730000	0.780400	0.723000	0.780400	+9.315%	145,353	-46.579%
2026-02-06	0.730000	0.730000	0.713900	0.713900	+1.669%	59,262	-41.602%
2026-02-05	0.691300	0.708780	0.691300	0.702180	+0.696%	27,906	-40.628%
2026-02-04	0.732900	0.732900	0.674150	0.697330	-2.294%	48,408	-40.215%
2026-02-03	0.723200	0.731750	0.713700	0.713700	+1.148%	25,113	-41.586%
2026-02-02	0.727900	0.727900	0.550000	0.705600	-1.782%	179,990	-40.916%
2026-01-30	0.740100	0.743520	0.688000	0.718400	-1.346%	90,419	-41.968%
2026-01-29	0.750000	0.750000	0.726400	0.728200	+0.331%	50,207	-42.749%
2026-01-28	0.750630	0.750630	0.725800	0.725800	+1.510%	22,258	-42.560%
2026-01-27	0.740880	0.740880	0.715000	0.715000	-0.694%	33,344	-41.692%
2026-01-26	0.742980	0.742980	0.720000	0.720000	-4.465%	51,501	-42.097%
2026-01-23	0.763600	0.763600	0.727000	0.753650	-1.361%	37,544	-44.683%
2026-01-22	0.759600	0.768805	0.736000	0.764050	+3.210%	60,738	-45.436%
2026-01-21	0.752500	0.770300	0.726100	0.740290	+1.091%	126,536	-43.684%
2026-01-20	0.761100	0.781760	0.732300	0.732300	-3.416%	71,255	-43.070%
2026-01-16	0.771950	0.780150	0.757500	0.758200	-4.280%	27,250	-45.015%
2026-01-15	0.775010	0.792100	0.773500	0.792100	+0.437%	3,425	-47.368%
2026-01-14	0.769400	0.802900	0.769400	0.788650	+2.356%	40,289	-47.138%
2026-01-13	0.770000	0.801060	0.758200	0.770500	-0.516%	25,794	-45.892%
2026-01-12	0.733100	0.790000	0.699100	0.774500	+9.146%	68,639	-46.172%
2026-01-09	0.709600	0.709600	0.709600	0.709600	+4.353%	102	-41.249%
2026-01-08	0.756200	0.758475	0.680000	0.680000	-5.121%	49,500	-38.691%
2026-01-07	0.696100	0.753880	0.696100	0.716700	+2.378%	30,526	-41.831%
2026-01-06	0.678500	0.722125	0.677600	0.700050	+0.930%	35,448	-40.447%
2026-01-05	0.695000	0.714550	0.686800	0.693600	+2.128%	56,676	-39.893%
2026-01-02	0.686000	0.714200	0.673200	0.679150	-2.701%	58,381	-38.614%
2025-12-31	0.748100	0.748100	0.676300	0.698000	-1.897%	222,653	-40.272%
2025-12-30	0.764520	0.764520	0.711500	0.711500	+3.116%	20,224	-41.405%
2025-12-29	0.711000	0.748820	0.689950	0.690000	-2.954%	100,871	-39.580%
2025-12-26	0.710490	0.711000	0.710000	0.711000	+1.528%	13,320	-41.364%
2025-12-24	0.698000	0.710900	0.698000	0.700300	-0.582%	12,500	-40.468%
2025-12-23	0.680000	0.710000	0.680000	0.704400	+1.807%	18,935	-40.815%
2025-12-22	0.680000	0.698850	0.680000	0.691900	-0.058%	189,172	-39.746%
2025-12-19	0.703900	0.703900	0.687600	0.692300	+0.377%	146,784	-39.780%
2025-12-18	0.694500	0.698650	0.679200	0.689700	-0.296%	42,758	-39.553%
2025-12-17	0.701975	0.705000	0.689900	0.691750	-1.179%	72,228	-39.733%
2025-12-16	0.685400	0.700000	0.685400	0.700000	+0.344%	162,700	-40.443%
2025-12-15	0.688500	0.707280	0.685000	0.697600	-1.871%	159,008	-40.238%
2025-12-12	0.716520	0.745420	0.692200	0.710900	+0.438%	56,400	-41.356%
2025-12-11	0.733700	0.735320	0.695700	0.707800	-2.351%	98,500	-41.099%
2025-12-10	0.749800	0.749800	0.704600	0.724840	+1.079%	144,653	-42.484%
2025-12-09	0.715800	0.743320	0.694000	0.717100	-0.167%	75,798	-41.863%
2025-12-08	0.749500	0.752075	0.710700	0.718300	-4.163%	81,503	-41.960%
2025-12-05	0.738850	0.762560	0.712320	0.749500	+1.987%	45,111	-44.376%
2025-12-04	0.763250	0.763250	0.720000	0.734900	-4.781%	95,400	-43.271%
2025-12-03	0.744950	0.790000	0.731700	0.771800	-0.039%	22,089	-45.983%
2025-12-02	0.795260	0.795260	0.756250	0.772100	-3.355%	53,764	-46.004%
2025-12-01	0.756000	0.841700	0.756000	0.798900	+11.773%	138,420	-47.816%
2025-11-28	0.720000	0.720000	0.714750	0.714750	+0.307%	23,313	-41.672%
2025-11-26	0.691700	0.720000	0.691300	0.712560	+6.336%	63,632	-41.493%
2025-11-25	0.698150	0.705900	0.670100	0.670100	-2.061%	71,300	-37.785%
2025-11-24	0.712300	0.712300	0.684200	0.684200	-3.081%	30,300	-39.068%
2025-11-21	0.696600	0.718410	0.689600	0.705950	+4.261%	32,425	-40.945%
2025-11-20	0.679900	0.710000	0.677100	0.677100	+2.031%	101,339	-38.429%
2025-11-19	0.679900	0.679900	0.643750	0.663620	-0.937%	37,369	-37.178%
2025-11-18	0.680000	0.680000	0.654700	0.669900	0.000%	39,164	-37.767%
2025-11-17	0.685000	0.704100	0.651600	0.669900	-1.889%	121,700	-37.767%
2025-11-14	0.671100	0.693350	0.668400	0.682800	-2.915%	57,456	-38.943%
2025-11-13	0.724000	0.740280	0.693700	0.703300	-5.572%	138,961	-40.722%
2025-11-12	0.744300	0.744800	0.718100	0.744800	-0.340%	55,503	-44.025%
2025-11-11	0.760050	0.760050	0.724700	0.747340	+3.195%	94,981	-44.215%
2025-11-10	0.751000	0.755720	0.724100	0.724200	-2.661%	130,604	-42.433%
2025-11-07	0.742000	0.760000	0.731360	0.744000	+0.500%	89,943	-43.965%
2025-11-06	0.760000	0.768320	0.740300	0.740300	-1.293%	89,179	-43.685%
2025-11-05	0.770760	0.772650	0.736000	0.750000	+0.027%	184,544	-44.413%
2025-11-04	0.772180	0.800000	0.749800	0.749800	-1.368%	54,938	-44.399%
2025-11-03	0.760000	0.771400	0.750500	0.760200	+1.077%	105,733	-45.159%
2025-10-31	0.741380	0.755000	0.735200	0.752100	+3.112%	110,075	-44.569%
2025-10-30	0.704500	0.737760	0.700000	0.729400	-1.432%	55,300	-42.843%
2025-10-29	0.760000	0.760000	0.740000	0.740000	-2.632%	45,855	-43.662%
2025-10-28	0.755940	0.760000	0.755000	0.760000	+0.582%	71,108	-45.145%
2025-10-27	0.743812	0.769320	0.740000	0.755600	+4.372%	67,586	-44.825%
2025-10-24	0.713300	0.739780	0.702000	0.723950	+1.965%	139,203	-42.413%
2025-10-23	0.730000	0.745000	0.697800	0.710000	-2.065%	104,021	-41.282%
2025-10-22	0.746300	0.746300	0.724970	0.724970	-3.674%	298,496	-42.494%
2025-10-21	0.764620	0.764620	0.713800	0.752620	+0.416%	76,530	-44.607%
2025-10-20	0.764900	0.783700	0.737300	0.749500	-0.080%	169,054	-44.376%
2025-10-17	0.720000	0.761500	0.714800	0.750100	+4.726%	435,377	-44.421%
2025-10-16	0.746000	0.746000	0.654600	0.716250	-1.884%	406,574	-41.794%
2025-10-15	0.720800	0.746000	0.720800	0.730000	-0.977%	94,198	-42.890%
2025-10-14	0.730000	0.745000	0.720000	0.737200	-0.378%	271,688	-43.448%
2025-10-13	0.690080	0.740000	0.688080	0.740000	+2.097%	15,502	-43.662%
2025-10-10	0.735000	0.742500	0.717300	0.724800	-0.234%	140,696	-42.481%
2025-10-09	0.712500	0.733500	0.682080	0.726500	+2.468%	175,429	-42.615%
2025-10-08	0.688100	0.710600	0.677600	0.709000	+5.240%	909,107	-41.199%
2025-10-07	0.688100	0.688100	0.663300	0.673700	-0.751%	80,082	-38.118%
2025-10-06	0.686100	0.697200	0.671320	0.678800	+0.787%	249,727	-38.583%
2025-10-03	0.656500	0.679500	0.656500	0.673500	+0.793%	391,498	-38.099%
2025-10-02	0.653700	0.674940	0.647200	0.668200	+4.325%	197,889	-37.609%
2025-10-01	0.643600	0.652700	0.627700	0.640500	-1.462%	159,782	-34.910%
2025-09-30	0.630000	0.652740	0.623560	0.650000	+5.846%	99,806	-35.862%
2025-09-29	0.623000	0.629150	0.614000	0.614100	-0.952%	27,500	-32.112%
2025-09-26	0.613300	0.620000	0.613300	0.620000	-0.466%	16,764	-32.758%
2025-09-25	0.614100	0.623000	0.598800	0.622900	+2.586%	37,348	-33.071%
2025-09-24	0.610000	0.626500	0.601400	0.607200	+1.896%	60,879	-31.341%
2025-09-23	0.630000	0.630000	0.588800	0.595900	-0.683%	44,300	-30.039%
2025-09-22	0.648600	0.648600	0.560000	0.600000	-4.656%	482,212	-30.517%
2025-09-19	0.626600	0.647080	0.604300	0.629300	-2.039%	245,238	-33.752%
2025-09-18	0.633300	0.642400	0.628950	0.642400	+0.611%	59,700	-35.103%
2025-09-17	0.650000	0.650000	0.613800	0.638500	-2.683%	184,827	-34.706%
2025-09-16	0.640000	0.656100	0.623940	0.656100	+5.823%	354,329	-36.458%
2025-09-15	0.622000	0.632850	0.616700	0.620000	-2.362%	53,518	-32.758%
2025-09-12	0.640750	0.640750	0.626900	0.635000	+0.316%	47,110	-34.346%
2025-09-11	0.617000	0.633000	0.595750	0.633000	+8.150%	251,665	-34.139%
2025-09-10	0.580300	0.602500	0.572450	0.585300	+2.829%	231,058	-28.772%
2025-09-09	0.560500	0.585000	0.560000	0.569200	-2.283%	162,881	-26.757%
2025-09-08	0.582900	0.582900	0.575000	0.582500	-0.009%	43,066	-28.429%
2025-09-05	0.597580	0.599000	0.574100	0.582550	-4.500%	46,900	-28.435%
2025-09-04	0.597520	0.610000	0.558600	0.610000	+5.172%	198,934	-31.656%
2025-09-03	0.610000	0.621620	0.580000	0.580000	-3.997%	110,541	-28.121%
2025-09-02	0.620000	0.629000	0.598300	0.604150	-1.764%	82,712	-30.994%
2025-08-29	0.650350	0.650350	0.600300	0.615000	-3.529%	189,523	-32.211%
2025-08-28	0.636450	0.645000	0.606900	0.637500	+1.038%	68,832	-34.604%
2025-08-27	0.623100	0.633400	0.609600	0.630950	+0.887%	59,583	-33.925%
2025-08-26	0.580000	0.632650	0.560000	0.625400	+9.719%	127,288	-33.339%
2025-08-25	0.579900	0.595000	0.560400	0.570000	+0.885%	140,126	-26.860%
2025-08-22	0.580000	0.620000	0.506100	0.565000	-2.435%	291,317	-26.212%
2025-08-21	0.484550	0.579100	0.478400	0.579100	+19.034%	321,353	-28.009%
2025-08-20	0.483700	0.497000	0.478000	0.486500	-0.103%	181,703	-14.306%
2025-08-19	0.496000	0.496000	0.455000	0.487000	-0.409%	521,633	-14.394%
2025-08-18	0.495000	0.504440	0.479900	0.489000	-1.212%	154,754	-14.744%
2025-08-15	0.505000	0.520000	0.472100	0.495000	-1.131%	271,257	-15.778%
2025-08-14	0.519500	0.520050	0.474100	0.500660	+0.112%	212,518	-16.730%
2025-08-13	0.495900	0.520150	0.488700	0.500100	+2.901%	120,208	-16.637%
2025-08-12	0.527000	0.531540	0.478785	0.486000	-0.837%	263,815	-14.218%
2025-08-11	0.490000	0.540000	0.490000	0.490100	-9.241%	215,261	-14.936%
2025-08-08	0.525000	0.540000	0.523650	0.540000	+5.882%	77,917	-22.796%
2025-08-07	0.528000	0.528000	0.470040	0.510000	-1.923%	443,546	-18.255%
2025-08-06	0.505100	0.531900	0.500000	0.520000	+2.362%	347,443	-19.827%
2025-08-05	0.560000	0.560000	0.441300	0.508000	-9.286%	892,093	-17.933%
2025-08-04	0.536400	0.560000	0.536400	0.560000	+0.919%	3,876	-25.554%
2025-08-01	0.602250	0.602250	0.530000	0.554900	-4.314%	354,900	-24.869%
2025-07-31	0.574000	0.594000	0.559900	0.579920	+0.891%	163,505	-28.111%
2025-07-30	0.580000	0.590000	0.574800	0.574800	-2.162%	90,944	-27.470%
2025-07-29	0.560000	0.590500	0.560000	0.587500	+9.302%	204,290	-29.038%
2025-07-28	0.605000	0.605000	0.523800	0.537500	-8.604%	343,025	-22.437%
2025-07-25	0.612000	0.625000	0.535800	0.588100	-2.906%	486,982	-29.111%
2025-07-24	0.613440	0.617000	0.600800	0.605700	+4.431%	139,031	-31.171%
2025-07-23	0.629800	0.629800	0.580000	0.580000	-3.075%	77,671	-28.121%
2025-07-22	0.617200	0.621650	0.590900	0.598400	-2.620%	210,599	-30.331%
2025-07-21	0.640000	0.650000	0.596100	0.614500	-3.228%	306,717	-32.156%
2025-07-18	0.644800	0.649950	0.635000	0.635000	-3.788%	112,020	-34.346%
2025-07-17	0.640000	0.660000	0.640000	0.660000	+0.763%	80,565	-36.833%
2025-07-16	0.640200	0.655000	0.640100	0.655000	0.000%	36,310	-36.351%
2025-07-15	0.650000	0.655000	0.640100	0.655000	0.000%	135,821	-36.351%
2025-07-14	0.643600	0.655000	0.630000	0.655000	+0.769%	95,386	-36.351%
2025-07-11	0.640000	0.650000	0.630300	0.650000	+1.897%	51,090	-35.862%
2025-07-10	0.638000	0.650000	0.630000	0.637900	-1.330%	56,033	-34.645%
2025-07-09	0.646500	0.646500	0.630000	0.646500	+2.084%	35,325	-35.514%
2025-07-08	0.641000	0.642500	0.633200	0.633300	-1.814%	29,576	-34.170%
2025-07-07	0.632000	0.646500	0.632000	0.645000	+4.032%	4,882	-35.364%
2025-07-03	0.633450	0.633450	0.620000	0.620000	-1.562%	23,264	-32.758%
2025-07-02	0.633925	0.640420	0.621680	0.629840	-3.161%	22,493	-33.809%
2025-07-01	0.650000	0.682000	0.605000	0.650400	+1.057%	4,707	-35.901%
2025-06-30	0.615000	0.651300	0.615000	0.643600	+6.380%	144,698	-35.224%
2025-06-27	0.657400	0.657400	0.605000	0.605000	-3.785%	27,571	-31.091%
2025-06-26	0.601810	0.628800	0.589475	0.628800	+8.125%	16,508	-33.699%
2025-06-25	0.550000	0.637860	0.541485	0.581550	+3.337%	181,524	-28.312%
2025-06-24	0.551400	0.582100	0.551400	0.562770	+1.400%	37,686	-25.920%
2025-06-23	0.570000	0.570000	0.540000	0.555000	0.000%	33,753	-24.883%
2025-06-20	0.560000	0.585000	0.554005	0.555000	-2.237%	33,442	-24.883%
2025-06-18	0.625000	0.630000	0.559835	0.567700	-10.598%	73,883	-26.563%
2025-06-17	0.620000	0.650000	0.620000	0.635000	+2.419%	59,583	-34.346%
2025-06-16	0.638800	0.640000	0.620000	0.620000	-2.301%	21,752	-32.758%
2025-06-13	0.634600	0.634600	0.634600	0.634600	+1.148%	172	-34.305%
2025-06-12	0.627250	0.627400	0.610100	0.627400	+1.423%	42,940	-33.551%
2025-06-11	0.600000	0.618600	0.600000	0.618600	-0.065%	50,584	-32.606%
2025-06-10	0.630200	0.630200	0.614050	0.619000	+2.483%	65,718	-32.649%
2025-06-09	0.607900	0.633800	0.598550	0.604000	+0.667%	42,831	-30.977%
2025-06-06	0.620865	0.663900	0.589600	0.600000	-4.459%	69,090	-30.517%
2025-06-05	0.634250	0.634250	0.624100	0.628000	-1.294%	1,201	-33.615%
2025-06-04	0.616815	0.636230	0.612600	0.636230	+4.300%	12,938	-34.473%
2025-06-03	0.563100	0.621000	0.563100	0.610000	+8.880%	93,493	-31.656%
2025-06-02	0.586000	0.586000	0.540000	0.560250	-3.555%	20,875	-25.587%
2025-05-30	0.592200	0.600600	0.571950	0.580900	-3.183%	85,763	-28.232%
2025-05-29	0.609900	0.630000	0.560000	0.600000	-1.639%	79,219	-30.517%
2025-05-28	0.601600	0.610000	0.570000	0.610000	-0.506%	101,758	-31.656%
2025-05-27	0.573757	0.619400	0.559600	0.613100	+9.560%	53,110	-32.001%
2025-05-23	0.525000	0.559600	0.525000	0.559600	+8.114%	78,731	-25.500%
2025-05-22	0.441700	0.547900	0.441700	0.517600	+4.566%	240,241	-19.455%
2025-05-21	0.465000	0.495000	0.455000	0.495000	+8.803%	121,586	-15.778%
2025-05-20	0.430000	0.459950	0.430000	0.454950	+7.047%	128,082	-8.364%
2025-05-19	0.428000	0.430200	0.420000	0.425000	-4.387%	27,485	-1.906%
2025-05-16	0.439700	0.444500	0.405740	0.444500	+1.299%	10,000	-6.209%
2025-05-15	0.419300	0.440000	0.414800	0.438800	+6.505%	59,481	-4.991%
2025-05-14	0.420000	0.420000	0.400100	0.412000	-2.670%	131,025	+1.189%
2025-05-13	0.429500	0.429500	0.423300	0.423300	-2.014%	3,520	-1.512%
2025-05-12	0.432000	0.432000	0.432000	0.432000	-4.000%	162	-3.495%
2025-05-09	0.420000	0.450000	0.405000	0.450000	+6.939%	142,040	-7.356%
2025-05-08	0.419000	0.421000	0.411125	0.420800	+0.190%	38,342	-0.927%
2025-05-07	0.421000	0.421000	0.412000	0.420000	+2.527%	27,399	-0.738%
2025-05-06	0.401250	0.418100	0.400400	0.409650	+2.310%	80,700	+1.770%
2025-05-05	0.406325	0.406325	0.400400	0.400400	+0.472%	1,329	+4.121%
2025-05-02	0.399240	0.399240	0.390600	0.398520	+1.944%	2,168	+4.612%
2025-05-01	0.405500	0.408000	0.390920	0.390920	+0.403%	11,900	+6.646%
2025-04-30	0.390000	0.390882	0.383400	0.389350	+2.461%	7,227	+7.076%
2025-04-29	0.390000	0.394100	0.379900	0.380000	-2.439%	63,345	+9.711%
2025-04-28	0.381500	0.390800	0.381500	0.389500	+2.500%	49,578	+7.035%
2025-04-25	0.348800	0.438100	0.345000	0.380000	+10.145%	262,026	+9.711%
2025-04-24	0.310000	0.354000	0.310000	0.345000	+11.326%	148,333	+20.841%
2025-04-23	0.306000	0.309900	0.298350	0.309900	+2.277%	270,491	+34.527%
2025-04-22	0.285000	0.310000	0.280000	0.303000	+6.223%	161,131	+37.591%
2025-04-21	0.280000	0.290000	0.280000	0.285250	-1.298%	235,956	+46.152%
2025-04-17	0.280000	0.289000	0.278000	0.289000	+6.230%	114,500	+44.256%
2025-04-16	0.290000	0.290000	0.272050	0.272050	-4.090%	129,540	+53.244%
2025-04-15	0.277500	0.288000	0.277500	0.283650	-1.851%	325,104	+46.977%
2025-04-14	0.282000	0.289000	0.279300	0.289000	+1.439%	287,620	+44.256%
2025-04-11	0.280000	0.288900	0.278200	0.284900	+0.850%	290,185	+46.332%
2025-04-10	0.285000	0.285000	0.275000	0.282500	+0.893%	62,529	+47.575%
2025-04-09	0.274500	0.285000	0.265600	0.280000	+1.818%	168,754	+48.893%
2025-04-08	0.275000	0.279100	0.270100	0.275000	+0.475%	135,352	+51.600%
2025-04-07	0.266346	0.273700	0.258000	0.273700	+1.370%	18,891	+52.320%
2025-04-04	0.270000	0.271000	0.260000	0.270000	-3.571%	39,918	+54.407%
2025-04-03	0.276000	0.282000	0.270000	0.280000	+2.227%	30,052	+48.893%
2025-04-02	0.269000	0.276000	0.269000	0.273900	+0.330%	30,754	+52.209%
2025-04-01	0.279000	0.279000	0.258300	0.273000	0.000%	39,877	+52.711%
2025-03-31	0.266000	0.273000	0.265000	0.273000	-1.692%	39,000	+52.711%
2025-03-28	0.276750	0.281000	0.271500	0.277700	-1.873%	51,738	+50.126%
2025-03-27	0.280000	0.283000	0.275400	0.283000	+1.071%	134,833	+47.314%
2025-03-26	0.263000	0.280000	0.259600	0.280000	+6.061%	250,226	+48.893%
2025-03-25	0.262300	0.265000	0.259500	0.264000	-0.377%	63,151	+57.917%
2025-03-24	0.269000	0.269000	0.260100	0.265000	-1.119%	92,021	+57.321%
2025-03-21	0.265000	0.277100	0.250000	0.268000	-0.741%	304,507	+55.560%
2025-03-20	0.268500	0.290000	0.265000	0.270000	-1.496%	224,354	+54.407%
2025-03-19	0.288000	0.290000	0.274100	0.274100	-5.483%	200,250	+52.098%
2025-03-18	0.277600	0.290000	0.273715	0.290000	+6.208%	87,002	+43.759%
2025-03-17	0.285600	0.285600	0.273050	0.273050	-5.845%	35,326	+52.683%
2025-03-14	0.280000	0.293100	0.280000	0.290000	0.000%	183,150	+43.759%
2025-03-13	0.285000	0.290000	0.285000	0.290000	0.000%	20,250	+43.759%
2025-03-12	0.291000	0.291000	0.290000	0.290000	+1.647%	6,500	+43.759%
2025-03-11	0.290000	0.290000	0.285300	0.285300	-1.587%	37,679	+46.127%
2025-03-10	0.281000	0.290000	0.270000	0.289900	+2.765%	107,160	+43.808%
2025-03-07	0.287500	0.287500	0.280000	0.282100	-1.861%	30,155	+47.784%
2025-03-06	0.288000	0.296000	0.287000	0.287450	+0.860%	41,000	+45.034%
2025-03-05	0.285000	0.288000	0.275300	0.285000	+0.707%	43,800	+46.281%
2025-03-04	0.287400	0.287400	0.270000	0.283000	+0.355%	99,189	+47.314%
2025-03-03	0.280000	0.283000	0.279000	0.282000	+3.486%	34,500	+47.837%
2025-02-28	0.271400	0.285000	0.265000	0.272500	-3.025%	201,091	+52.991%
2025-02-27	0.283000	0.283000	0.267000	0.281000	+1.116%	84,565	+48.363%
2025-02-26	0.282000	0.285000	0.277900	0.277900	-1.454%	25,635	+50.018%
2025-02-25	0.287650	0.288550	0.275000	0.282000	+1.075%	41,494	+47.837%
2025-02-24	0.282000	0.282000	0.278000	0.279000	-0.357%	44,994	+49.427%
2025-02-21	0.281000	0.281000	0.268000	0.280000	+4.478%	221,655	+48.893%
2025-02-20	0.278000	0.280000	0.268000	0.268000	-1.651%	58,112	+55.560%
2025-02-19	0.272500	0.278000	0.271500	0.272500	-1.978%	21,158	+52.991%
2025-02-18	0.282000	0.282000	0.278000	0.278000	+4.120%	36,603	+49.964%
2025-02-14	0.277000	0.280000	0.265000	0.267000	-3.610%	80,639	+56.142%
2025-02-13	0.280000	0.280000	0.271400	0.277000	+4.528%	47,281	+50.505%
2025-02-12	0.280000	0.280000	0.265000	0.265000	-3.108%	12,241	+57.321%
2025-02-11	0.283000	0.283000	0.273500	0.273500	-0.509%	22,000	+52.431%
2025-02-10	0.280000	0.281000	0.274900	0.274900	+1.439%	33,492	+51.655%

.dark-mode .f7vRYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7vRYf{ color: #333333; background-color: white; border: 2px solid #333333; }BCBNFBASE CARBON INCstock OTC

BCBNF
BASE CARBON INC
stock OTC