Dark

BCBNF
BASE CARBON INC
stock OTC

EOD

Oct 2, 2026

0.3358USD+0.629%(+0.0021)82,800

Pre-market

0.00USD-100.000%(-0.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.338090	0.343000	0.326230	0.335800	+0.629%	82,800	0.000%
2026-10-01	0.339300	0.355100	0.333700	0.333700	-5.029%	128,816	+0.629%
2026-09-30	0.363180	0.363180	0.345675	0.351370	+2.830%	20,500	-4.431%
2026-09-29	0.369900	0.369900	0.341700	0.341700	-6.647%	51,552	-1.727%
2026-09-28	0.354500	0.371610	0.350000	0.366030	-4.991%	59,740	-8.259%
2026-09-25	0.382600	0.412380	0.355400	0.385260	+1.145%	96,500	-12.838%
2026-09-24	0.423800	0.423800	0.380800	0.380900	-7.997%	72,855	-11.840%
2026-09-23	0.413500	0.414700	0.401678	0.414010	-0.157%	11,830	-18.891%
2026-09-22	0.381000	0.414660	0.381000	0.414660	+8.920%	40,682	-19.018%
2026-09-21	0.407170	0.411250	0.380700	0.380700	-8.725%	67,886	-11.794%
2026-09-18	0.405000	0.417870	0.390000	0.417090	+1.235%	120,714	-19.490%
2026-09-17	0.401000	0.415245	0.400000	0.412000	-1.711%	46,070	-18.495%
2026-09-16	0.431250	0.440320	0.404721	0.419170	+0.376%	22,418	-19.889%
2026-09-15	0.425900	0.435781	0.406988	0.417600	-0.096%	29,015	-19.588%
2026-09-14	0.455300	0.478900	0.418000	0.418000	+4.500%	30,500	-19.665%
2026-09-11	0.434400	0.443680	0.400000	0.400000	-4.853%	39,020	-16.050%
2026-09-10	0.464900	0.478885	0.420400	0.420400	-5.528%	73,917	-20.124%
2026-09-08	0.486270	0.486700	0.443600	0.445000	-8.889%	53,680	-24.539%
2026-09-04	0.482675	0.500565	0.482675	0.488414	+1.626%	18,900	-31.247%
2026-09-03	0.487800	0.495900	0.480500	0.480600	-3.429%	37,002	-30.129%
2026-09-02	0.497600	0.497700	0.481950	0.497665	+1.477%	12,020	-32.525%
2026-09-01	0.486730	0.490420	0.462300	0.490420	+6.613%	21,003	-31.528%
2026-08-31	0.497700	0.497700	0.460000	0.460000	-4.217%	75,000	-27.000%
2026-08-28	0.486640	0.492400	0.473825	0.480250	+0.120%	38,110	-30.078%
2026-08-27	0.418300	0.481965	0.418300	0.479675	+15.273%	35,767	-29.994%
2026-08-26	0.385000	0.416120	0.385000	0.416120	+4.948%	19,000	-19.302%
2026-08-25	0.421400	0.439600	0.385000	0.396500	-3.972%	40,110	-15.309%
2026-08-24	0.427400	0.448295	0.412500	0.412900	-2.526%	50,210	-18.673%
2026-08-21	0.439550	0.439550	0.422500	0.423600	-0.236%	19,000	-20.727%
2026-08-20	0.376200	0.437400	0.376200	0.424600	-3.500%	31,550	-20.914%
2026-08-19	0.452800	0.461450	0.434000	0.440000	-0.023%	91,000	-23.682%
2026-08-18	0.467700	0.467800	0.440000	0.440100	-3.799%	27,426	-23.699%
2026-08-17	0.450000	0.465350	0.447800	0.457480	+7.390%	44,100	-26.598%
2026-08-14	0.418500	0.447530	0.417500	0.426000	-0.469%	40,501	-21.174%
2026-08-13	0.432500	0.447320	0.420660	0.428008	+8.165%	21,400	-21.544%
2026-08-12	0.448260	0.448640	0.395700	0.395700	-6.644%	35,300	-15.138%
2026-08-11	0.421800	0.426250	0.404100	0.423860	+0.852%	28,500	-20.776%
2026-08-10	0.423500	0.441960	0.402600	0.420280	+0.497%	34,082	-20.101%
2026-08-07	0.423400	0.440320	0.418200	0.418200	-3.577%	61,653	-19.703%
2026-08-06	0.422900	0.433715	0.415500	0.433715	+4.258%	32,005	-22.576%
2026-08-05	0.440105	0.440105	0.416000	0.416000	-2.434%	17,500	-19.279%
2026-08-04	0.431100	0.435860	0.423933	0.426378	+6.207%	34,000	-21.244%
2026-08-03	0.401460	0.401460	0.401460	0.401460	-3.704%	125	-16.355%
2026-07-31	0.408600	0.416900	0.399350	0.416900	+2.200%	33,000	-19.453%
2026-07-30	0.424900	0.424900	0.387800	0.407925	-0.336%	31,102	-17.681%
2026-07-29	0.420700	0.429000	0.392400	0.409300	-4.078%	63,300	-17.957%
2026-07-28	0.450000	0.470000	0.422800	0.426700	+1.066%	21,914	-21.303%
2026-07-27	0.448200	0.480000	0.408300	0.422200	-4.191%	108,969	-20.464%
2026-07-24	0.447850	0.463030	0.427600	0.440670	-0.369%	62,170	-23.798%
2026-07-23	0.441600	0.488400	0.430000	0.442300	+2.837%	21,000	-24.079%
2026-07-22	0.444100	0.472270	0.427300	0.430100	-2.250%	32,869	-21.925%
2026-07-21	0.469880	0.476610	0.440000	0.440000	-3.392%	41,310	-23.682%
2026-07-20	0.470600	0.499750	0.430000	0.455450	+2.256%	70,240	-26.271%
2026-07-17	0.470700	0.470700	0.445400	0.445400	-1.224%	42,200	-24.607%
2026-07-16	0.425600	0.470700	0.425600	0.450920	+16.668%	92,600	-25.530%
2026-07-15	0.421900	0.421900	0.386500	0.386500	-0.258%	35,000	-13.118%
2026-07-14	0.398800	0.427340	0.387500	0.387500	-6.289%	54,634	-13.342%
2026-07-13	0.429300	0.440000	0.389500	0.413505	+0.855%	35,801	-18.792%
2026-07-10	0.369700	0.436980	0.360000	0.410000	+13.889%	64,500	-18.098%
2026-07-09	0.369600	0.369700	0.349800	0.360000	-0.028%	87,570	-6.722%
2026-07-08	0.369850	0.372125	0.360100	0.360100	-2.173%	22,144	-6.748%
2026-07-07	0.364320	0.400000	0.364320	0.368100	+0.423%	62,731	-8.775%
2026-07-06	0.390000	0.398660	0.360000	0.366550	-6.013%	72,296	-8.389%
2026-07-02	0.417960	0.417960	0.389800	0.390000	-8.008%	44,203	-13.897%
2026-07-01	0.424300	0.424300	0.421320	0.423950	+0.865%	2,249	-20.793%
2026-06-30	0.472985	0.472985	0.409500	0.420315	-11.176%	92,580	-20.108%
2026-06-29	0.468826	0.478525	0.440200	0.473200	-1.478%	31,813	-29.036%
2026-06-26	0.468800	0.496660	0.438600	0.480300	+6.639%	21,200	-30.085%
2026-06-25	0.479900	0.494460	0.450400	0.450400	-3.223%	45,700	-25.444%
2026-06-24	0.492900	0.492900	0.465400	0.465400	-2.493%	17,368	-27.847%
2026-06-23	0.495600	0.497050	0.477300	0.477300	-0.583%	26,500	-29.646%
2026-06-22	0.495700	0.509815	0.480000	0.480100	-5.405%	33,694	-30.056%
2026-06-18	0.514205	0.518450	0.490200	0.507530	-1.767%	49,101	-33.836%
2026-06-17	0.499600	0.524550	0.486500	0.516660	+5.484%	72,669	-35.006%
2026-06-16	0.516800	0.516800	0.489800	0.489800	-6.373%	41,665	-31.441%
2026-06-15	0.517000	0.525720	0.502900	0.523140	+0.527%	45,460	-35.811%
2026-06-12	0.526110	0.529600	0.510000	0.520400	+3.111%	18,001	-35.473%
2026-06-11	0.510000	0.524040	0.503190	0.504700	-2.341%	40,772	-33.465%
2026-06-10	0.543535	0.543535	0.516800	0.516800	-1.185%	35,240	-35.023%
2026-06-09	0.570000	0.572000	0.517900	0.523000	-7.434%	82,143	-35.793%
2026-06-08	0.582840	0.582840	0.561850	0.565000	-1.876%	12,000	-40.566%
2026-06-05	0.599900	0.599900	0.566200	0.575800	+2.840%	22,100	-41.681%
2026-06-04	0.565500	0.570000	0.559900	0.559900	-3.678%	49,500	-40.025%
2026-06-03	0.573300	0.581280	0.573300	0.581280	+1.048%	8,500	-42.231%
2026-06-02	0.567000	0.575250	0.560700	0.575250	-0.448%	29,023	-41.625%
2026-06-01	0.581700	0.581700	0.561200	0.577840	-3.107%	15,604	-41.887%
2026-05-29	0.583400	0.596370	0.581900	0.596370	+3.680%	13,900	-43.693%
2026-05-28	0.526500	0.580015	0.491000	0.575200	+12.301%	158,391	-41.620%
2026-05-27	0.550000	0.550000	0.493700	0.512195	-5.638%	118,270	-34.439%
2026-05-26	0.550000	0.550000	0.525300	0.542800	-2.013%	69,229	-38.136%
2026-05-22	0.537300	0.553950	0.537300	0.553950	+6.498%	10,634	-39.381%
2026-05-21	0.533300	0.550100	0.511000	0.520150	-2.447%	63,726	-35.442%
2026-05-20	0.548300	0.588440	0.533200	0.533200	+0.377%	115,700	-37.022%
2026-05-19	0.540000	0.580000	0.531200	0.531200	-1.445%	229,951	-36.785%
2026-05-18	0.519200	0.538990	0.519200	0.538990	-0.500%	416	-37.698%
2026-05-15	0.563300	0.570900	0.541300	0.541700	-4.090%	98,959	-38.010%
2026-05-14	0.580000	0.611700	0.553000	0.564800	-0.035%	257,085	-40.545%
2026-05-13	0.579800	0.592460	0.560000	0.565000	+2.727%	58,366	-40.566%
2026-05-12	0.585800	0.592800	0.547900	0.550000	-7.557%	91,970	-38.945%
2026-05-11	0.595800	0.595800	0.589600	0.594960	+3.996%	14,921	-43.559%
2026-05-08	0.587700	0.592980	0.572100	0.572100	-2.505%	17,464	-41.304%
2026-05-07	0.600000	0.600200	0.573720	0.586800	+1.277%	60,400	-42.774%
2026-05-06	0.601700	0.615200	0.550000	0.579400	-6.164%	69,570	-42.043%
2026-05-05	0.620800	0.621520	0.599160	0.617460	+3.099%	48,578	-45.616%
2026-05-04	0.646800	0.646800	0.598900	0.598900	-7.406%	55,169	-43.931%
2026-05-01	0.639900	0.660400	0.622900	0.646800	+0.125%	31,140	-48.083%
2026-04-30	0.625400	0.645990	0.610700	0.645990	+4.580%	56,341	-48.018%
2026-04-29	0.650850	0.655020	0.605850	0.617700	-2.015%	57,237	-45.637%
2026-04-28	0.639500	0.651500	0.630400	0.630400	+0.974%	106,784	-46.732%
2026-04-27	0.664800	0.664800	0.624320	0.624320	-3.371%	18,601	-46.213%
2026-04-24	0.633900	0.665730	0.618000	0.646100	-0.597%	36,501	-48.027%
2026-04-23	0.667900	0.690020	0.627600	0.649980	-0.615%	63,213	-48.337%
2026-04-22	0.660000	0.682100	0.651480	0.654000	+2.092%	26,738	-48.654%
2026-04-21	0.694600	0.694600	0.609000	0.640600	+4.298%	78,196	-47.580%
2026-04-20	0.646560	0.678250	0.614200	0.614200	-6.939%	104,420	-45.327%
2026-04-17	0.667900	0.685950	0.645800	0.660000	+0.748%	75,154	-49.121%
2026-04-16	0.674750	0.674750	0.606300	0.655100	-0.637%	58,000	-48.741%
2026-04-15	0.672200	0.687200	0.659300	0.659300	-0.030%	25,655	-49.067%
2026-04-14	0.624500	0.709300	0.624500	0.659500	-2.879%	129,490	-49.083%
2026-04-13	0.683500	0.698500	0.668000	0.679050	-4.628%	45,135	-50.549%
2026-04-10	0.722360	0.726390	0.699150	0.712000	+3.413%	34,515	-52.837%
2026-04-09	0.619600	0.708100	0.619600	0.688500	+9.756%	33,670	-51.227%
2026-04-08	0.589400	0.627300	0.579900	0.627300	+10.987%	139,642	-46.469%
2026-04-07	0.571200	0.571200	0.559120	0.565200	+2.211%	113,628	-40.587%
2026-04-06	0.569700	0.569700	0.546500	0.552976	-1.254%	41,734	-39.274%
2026-04-02	0.569600	0.578600	0.560000	0.560000	-2.609%	33,688	-40.036%
2026-04-01	0.559960	0.583640	0.559960	0.575000	+1.126%	33,298	-41.600%
2026-03-31	0.577800	0.577800	0.549400	0.568600	-1.220%	42,880	-40.943%
2026-03-30	0.565200	0.584500	0.556900	0.575625	+1.844%	40,100	-41.663%
2026-03-27	0.595300	0.595300	0.557000	0.565200	-0.300%	39,640	-40.587%
2026-03-26	0.576600	0.597000	0.566800	0.566900	+1.232%	41,478	-40.766%
2026-03-25	0.592300	0.599800	0.554000	0.560000	+3.512%	163,170	-40.036%
2026-03-24	0.596150	0.600000	0.533900	0.541000	-6.498%	132,036	-37.930%
2026-03-23	0.581940	0.581940	0.578150	0.578600	-2.675%	10,139	-41.963%
2026-03-20	0.601700	0.618710	0.562900	0.594500	+2.183%	25,139	-43.516%
2026-03-19	0.615200	0.626700	0.581800	0.581800	-7.275%	21,811	-42.283%
2026-03-18	0.638900	0.675535	0.617000	0.627450	-1.552%	35,001	-46.482%
2026-03-17	0.647700	0.665875	0.622600	0.637340	-1.368%	35,464	-47.312%
2026-03-16	0.657200	0.661245	0.632400	0.646180	+0.966%	37,417	-48.033%
2026-03-13	0.675000	0.675000	0.626400	0.640000	-1.575%	81,348	-47.531%
2026-03-12	0.670000	0.686465	0.649500	0.650240	-1.895%	53,792	-48.358%
2026-03-11	0.676200	0.701000	0.650000	0.662800	+1.688%	212,798	-49.336%
2026-03-10	0.669850	0.670000	0.622400	0.651800	+1.211%	91,900	-48.481%
2026-03-09	0.670765	0.672400	0.638690	0.644000	-2.321%	37,705	-47.857%
2026-03-06	0.675900	0.675900	0.659300	0.659300	-1.546%	31,000	-49.067%
2026-03-05	0.683300	0.683300	0.653500	0.669650	-5.269%	108,006	-49.854%
2026-03-04	0.662500	0.706900	0.662500	0.706900	+6.702%	12,750	-52.497%
2026-03-03	0.698130	0.701050	0.662500	0.662500	-5.140%	57,667	-49.313%
2026-03-02	0.729800	0.729800	0.698200	0.698400	-3.336%	71,200	-51.919%
2026-02-27	0.739630	0.739710	0.712300	0.722500	+2.439%	39,806	-53.522%
2026-02-26	0.726500	0.726500	0.705100	0.705300	-2.069%	37,147	-52.389%
2026-02-25	0.714200	0.738800	0.711800	0.720200	+0.306%	56,175	-53.374%
2026-02-24	0.733400	0.739410	0.718000	0.718000	-2.113%	16,620	-53.231%
2026-02-23	0.734050	0.735725	0.726700	0.733500	+0.473%	38,757	-54.219%
2026-02-20	0.727860	0.738660	0.726700	0.730050	+0.551%	21,871	-54.003%
2026-02-19	0.746440	0.746440	0.726000	0.726050	-1.285%	26,555	-53.750%
2026-02-18	0.747750	0.750120	0.735500	0.735500	-0.725%	11,449	-54.344%
2026-02-17	0.755400	0.763500	0.718400	0.740875	-2.324%	94,028	-54.675%
2026-02-13	0.745400	0.762350	0.745200	0.758500	+4.383%	30,082	-55.728%
2026-02-12	0.760300	0.784760	0.722700	0.726650	-0.663%	39,022	-53.788%
2026-02-11	0.783800	0.795840	0.731500	0.731500	-2.402%	102,440	-54.094%
2026-02-10	0.780400	0.803700	0.749200	0.749500	-3.960%	66,000	-55.197%
2026-02-09	0.730000	0.780400	0.723000	0.780400	+9.315%	145,353	-56.971%
2026-02-06	0.730000	0.730000	0.713900	0.713900	+1.669%	59,262	-52.963%
2026-02-05	0.691300	0.708780	0.691300	0.702180	+0.696%	27,906	-52.178%
2026-02-04	0.732900	0.732900	0.674150	0.697330	-2.294%	48,408	-51.845%
2026-02-03	0.723200	0.731750	0.713700	0.713700	+1.148%	25,113	-52.949%
2026-02-02	0.727900	0.727900	0.550000	0.705600	-1.782%	179,990	-52.409%
2026-01-30	0.740100	0.743520	0.688000	0.718400	-1.346%	90,419	-53.257%
2026-01-29	0.750000	0.750000	0.726400	0.728200	+0.331%	50,207	-53.886%
2026-01-28	0.750630	0.750630	0.725800	0.725800	+1.510%	22,258	-53.734%
2026-01-27	0.740880	0.740880	0.715000	0.715000	-0.694%	33,344	-53.035%
2026-01-26	0.742980	0.742980	0.720000	0.720000	-4.465%	51,501	-53.361%
2026-01-23	0.763600	0.763600	0.727000	0.753650	-1.361%	37,544	-55.444%
2026-01-22	0.759600	0.768805	0.736000	0.764050	+3.210%	60,738	-56.050%
2026-01-21	0.752500	0.770300	0.726100	0.740290	+1.091%	126,536	-54.639%
2026-01-20	0.761100	0.781760	0.732300	0.732300	-3.416%	71,255	-54.144%
2026-01-16	0.771950	0.780150	0.757500	0.758200	-4.280%	27,250	-55.711%
2026-01-15	0.775010	0.792100	0.773500	0.792100	+0.437%	3,425	-57.606%
2026-01-14	0.769400	0.802900	0.769400	0.788650	+2.356%	40,289	-57.421%
2026-01-13	0.770000	0.801060	0.758200	0.770500	-0.516%	25,794	-56.418%
2026-01-12	0.733100	0.790000	0.699100	0.774500	+9.146%	68,639	-56.643%
2026-01-09	0.709600	0.709600	0.709600	0.709600	+4.353%	102	-52.678%
2026-01-08	0.756200	0.758475	0.680000	0.680000	-5.121%	49,500	-50.618%
2026-01-07	0.696100	0.753880	0.696100	0.716700	+2.378%	30,526	-53.146%
2026-01-06	0.678500	0.722125	0.677600	0.700050	+0.930%	35,448	-52.032%
2026-01-05	0.695000	0.714550	0.686800	0.693600	+2.128%	56,676	-51.586%
2026-01-02	0.686000	0.714200	0.673200	0.679150	-2.701%	58,381	-50.556%
2025-12-31	0.748100	0.748100	0.676300	0.698000	-1.897%	222,653	-51.891%
2025-12-30	0.764520	0.764520	0.711500	0.711500	+3.116%	20,224	-52.804%
2025-12-29	0.711000	0.748820	0.689950	0.690000	-2.954%	100,871	-51.333%
2025-12-26	0.710490	0.711000	0.710000	0.711000	+1.528%	13,320	-52.771%
2025-12-24	0.698000	0.710900	0.698000	0.700300	-0.582%	12,500	-52.049%
2025-12-23	0.680000	0.710000	0.680000	0.704400	+1.807%	18,935	-52.328%
2025-12-22	0.680000	0.698850	0.680000	0.691900	-0.058%	189,172	-51.467%
2025-12-19	0.703900	0.703900	0.687600	0.692300	+0.377%	146,784	-51.495%
2025-12-18	0.694500	0.698650	0.679200	0.689700	-0.296%	42,758	-51.312%
2025-12-17	0.701975	0.705000	0.689900	0.691750	-1.179%	72,228	-51.456%
2025-12-16	0.685400	0.700000	0.685400	0.700000	+0.344%	162,700	-52.029%
2025-12-15	0.688500	0.707280	0.685000	0.697600	-1.871%	159,008	-51.864%
2025-12-12	0.716520	0.745420	0.692200	0.710900	+0.438%	56,400	-52.764%
2025-12-11	0.733700	0.735320	0.695700	0.707800	-2.351%	98,500	-52.557%
2025-12-10	0.749800	0.749800	0.704600	0.724840	+1.079%	144,653	-53.673%
2025-12-09	0.715800	0.743320	0.694000	0.717100	-0.167%	75,798	-53.173%
2025-12-08	0.749500	0.752075	0.710700	0.718300	-4.163%	81,503	-53.251%
2025-12-05	0.738850	0.762560	0.712320	0.749500	+1.987%	45,111	-55.197%
2025-12-04	0.763250	0.763250	0.720000	0.734900	-4.781%	95,400	-54.307%
2025-12-03	0.744950	0.790000	0.731700	0.771800	-0.039%	22,089	-56.491%
2025-12-02	0.795260	0.795260	0.756250	0.772100	-3.355%	53,764	-56.508%
2025-12-01	0.756000	0.841700	0.756000	0.798900	+11.773%	138,420	-57.967%
2025-11-28	0.720000	0.720000	0.714750	0.714750	+0.307%	23,313	-53.019%
2025-11-26	0.691700	0.720000	0.691300	0.712560	+6.336%	63,632	-52.874%
2025-11-25	0.698150	0.705900	0.670100	0.670100	-2.061%	71,300	-49.888%
2025-11-24	0.712300	0.712300	0.684200	0.684200	-3.081%	30,300	-50.921%
2025-11-21	0.696600	0.718410	0.689600	0.705950	+4.261%	32,425	-52.433%
2025-11-20	0.679900	0.710000	0.677100	0.677100	+2.031%	101,339	-50.406%
2025-11-19	0.679900	0.679900	0.643750	0.663620	-0.937%	37,369	-49.399%
2025-11-18	0.680000	0.680000	0.654700	0.669900	0.000%	39,164	-49.873%
2025-11-17	0.685000	0.704100	0.651600	0.669900	-1.889%	121,700	-49.873%
2025-11-14	0.671100	0.693350	0.668400	0.682800	-2.915%	57,456	-50.820%
2025-11-13	0.724000	0.740280	0.693700	0.703300	-5.572%	138,961	-52.254%
2025-11-12	0.744300	0.744800	0.718100	0.744800	-0.340%	55,503	-54.914%
2025-11-11	0.760050	0.760050	0.724700	0.747340	+3.195%	94,981	-55.067%
2025-11-10	0.751000	0.755720	0.724100	0.724200	-2.661%	130,604	-53.632%
2025-11-07	0.742000	0.760000	0.731360	0.744000	+0.500%	89,943	-54.866%
2025-11-06	0.760000	0.768320	0.740300	0.740300	-1.293%	89,179	-54.640%
2025-11-05	0.770760	0.772650	0.736000	0.750000	+0.027%	184,544	-55.227%
2025-11-04	0.772180	0.800000	0.749800	0.749800	-1.368%	54,938	-55.215%
2025-11-03	0.760000	0.771400	0.750500	0.760200	+1.077%	105,733	-55.827%
2025-10-31	0.741380	0.755000	0.735200	0.752100	+3.112%	110,075	-55.352%
2025-10-30	0.704500	0.737760	0.700000	0.729400	-1.432%	55,300	-53.962%
2025-10-29	0.760000	0.760000	0.740000	0.740000	-2.632%	45,855	-54.622%
2025-10-28	0.755940	0.760000	0.755000	0.760000	+0.582%	71,108	-55.816%
2025-10-27	0.743812	0.769320	0.740000	0.755600	+4.372%	67,586	-55.558%
2025-10-24	0.713300	0.739780	0.702000	0.723950	+1.965%	139,203	-53.616%
2025-10-23	0.730000	0.745000	0.697800	0.710000	-2.065%	104,021	-52.704%
2025-10-22	0.746300	0.746300	0.724970	0.724970	-3.674%	298,496	-53.681%
2025-10-21	0.764620	0.764620	0.713800	0.752620	+0.416%	76,530	-55.383%
2025-10-20	0.764900	0.783700	0.737300	0.749500	-0.080%	169,054	-55.197%
2025-10-17	0.720000	0.761500	0.714800	0.750100	+4.726%	435,377	-55.233%
2025-10-16	0.746000	0.746000	0.654600	0.716250	-1.884%	406,574	-53.117%
2025-10-15	0.720800	0.746000	0.720800	0.730000	-0.977%	94,198	-54.000%
2025-10-14	0.730000	0.745000	0.720000	0.737200	-0.378%	271,688	-54.449%
2025-10-13	0.690080	0.740000	0.688080	0.740000	+2.097%	15,502	-54.622%
2025-10-10	0.735000	0.742500	0.717300	0.724800	-0.234%	140,696	-53.670%
2025-10-09	0.712500	0.733500	0.682080	0.726500	+2.468%	175,429	-53.778%
2025-10-08	0.688100	0.710600	0.677600	0.709000	+5.240%	909,107	-52.638%
2025-10-07	0.688100	0.688100	0.663300	0.673700	-0.751%	80,082	-50.156%
2025-10-06	0.686100	0.697200	0.671320	0.678800	+0.787%	249,727	-50.530%
2025-10-03	0.656500	0.679500	0.656500	0.673500	+0.793%	391,498	-50.141%
2025-10-02	0.653700	0.674940	0.647200	0.668200	+4.325%	197,889	-49.746%
2025-10-01	0.643600	0.652700	0.627700	0.640500	-1.462%	159,782	-47.572%
2025-09-30	0.630000	0.652740	0.623560	0.650000	+5.846%	99,806	-48.338%
2025-09-29	0.623000	0.629150	0.614000	0.614100	-0.952%	27,500	-45.318%
2025-09-26	0.613300	0.620000	0.613300	0.620000	-0.466%	16,764	-45.839%
2025-09-25	0.614100	0.623000	0.598800	0.622900	+2.586%	37,348	-46.091%
2025-09-24	0.610000	0.626500	0.601400	0.607200	+1.896%	60,879	-44.697%
2025-09-23	0.630000	0.630000	0.588800	0.595900	-0.683%	44,300	-43.648%
2025-09-22	0.648600	0.648600	0.560000	0.600000	-4.656%	482,212	-44.033%
2025-09-19	0.626600	0.647080	0.604300	0.629300	-2.039%	245,238	-46.639%
2025-09-18	0.633300	0.642400	0.628950	0.642400	+0.611%	59,700	-47.727%
2025-09-17	0.650000	0.650000	0.613800	0.638500	-2.683%	184,827	-47.408%
2025-09-16	0.640000	0.656100	0.623940	0.656100	+5.823%	354,329	-48.819%
2025-09-15	0.622000	0.632850	0.616700	0.620000	-2.362%	53,518	-45.839%
2025-09-12	0.640750	0.640750	0.626900	0.635000	+0.316%	47,110	-47.118%
2025-09-11	0.617000	0.633000	0.595750	0.633000	+8.150%	251,665	-46.951%
2025-09-10	0.580300	0.602500	0.572450	0.585300	+2.829%	231,058	-42.628%
2025-09-09	0.560500	0.585000	0.560000	0.569200	-2.283%	162,881	-41.005%
2025-09-08	0.582900	0.582900	0.575000	0.582500	-0.009%	43,066	-42.352%
2025-09-05	0.597580	0.599000	0.574100	0.582550	-4.500%	46,900	-42.357%
2025-09-04	0.597520	0.610000	0.558600	0.610000	+5.172%	198,934	-44.951%
2025-09-03	0.610000	0.621620	0.580000	0.580000	-3.997%	110,541	-42.103%
2025-09-02	0.620000	0.629000	0.598300	0.604150	-1.764%	82,712	-44.418%
2025-08-29	0.650350	0.650350	0.600300	0.615000	-3.529%	189,523	-45.398%
2025-08-28	0.636450	0.645000	0.606900	0.637500	+1.038%	68,832	-47.325%
2025-08-27	0.623100	0.633400	0.609600	0.630950	+0.887%	59,583	-46.779%
2025-08-26	0.580000	0.632650	0.560000	0.625400	+9.719%	127,288	-46.306%
2025-08-25	0.579900	0.595000	0.560400	0.570000	+0.885%	140,126	-41.088%
2025-08-22	0.580000	0.620000	0.506100	0.565000	-2.435%	291,317	-40.566%
2025-08-21	0.484550	0.579100	0.478400	0.579100	+19.034%	321,353	-42.013%
2025-08-20	0.483700	0.497000	0.478000	0.486500	-0.103%	181,703	-30.976%
2025-08-19	0.496000	0.496000	0.455000	0.487000	-0.409%	521,633	-31.047%
2025-08-18	0.495000	0.504440	0.479900	0.489000	-1.212%	154,754	-31.329%
2025-08-15	0.505000	0.520000	0.472100	0.495000	-1.131%	271,257	-32.162%
2025-08-14	0.519500	0.520050	0.474100	0.500660	+0.112%	212,518	-32.929%
2025-08-13	0.495900	0.520150	0.488700	0.500100	+2.901%	120,208	-32.853%
2025-08-12	0.527000	0.531540	0.478785	0.486000	-0.837%	263,815	-30.905%
2025-08-11	0.490000	0.540000	0.490000	0.490100	-9.241%	215,261	-31.483%
2025-08-08	0.525000	0.540000	0.523650	0.540000	+5.882%	77,917	-37.815%
2025-08-07	0.528000	0.528000	0.470040	0.510000	-1.923%	443,546	-34.157%
2025-08-06	0.505100	0.531900	0.500000	0.520000	+2.362%	347,443	-35.423%
2025-08-05	0.560000	0.560000	0.441300	0.508000	-9.286%	892,093	-33.898%
2025-08-04	0.536400	0.560000	0.536400	0.560000	+0.919%	3,876	-40.036%
2025-08-01	0.602250	0.602250	0.530000	0.554900	-4.314%	354,900	-39.485%
2025-07-31	0.574000	0.594000	0.559900	0.579920	+0.891%	163,505	-42.095%
2025-07-30	0.580000	0.590000	0.574800	0.574800	-2.162%	90,944	-41.580%
2025-07-29	0.560000	0.590500	0.560000	0.587500	+9.302%	204,290	-42.843%
2025-07-28	0.605000	0.605000	0.523800	0.537500	-8.604%	343,025	-37.526%
2025-07-25	0.612000	0.625000	0.535800	0.588100	-2.906%	486,982	-42.901%
2025-07-24	0.613440	0.617000	0.600800	0.605700	+4.431%	139,031	-44.560%
2025-07-23	0.629800	0.629800	0.580000	0.580000	-3.075%	77,671	-42.103%
2025-07-22	0.617200	0.621650	0.590900	0.598400	-2.620%	210,599	-43.884%
2025-07-21	0.640000	0.650000	0.596100	0.614500	-3.228%	306,717	-45.354%
2025-07-18	0.644800	0.649950	0.635000	0.635000	-3.788%	112,020	-47.118%
2025-07-17	0.640000	0.660000	0.640000	0.660000	+0.763%	80,565	-49.121%
2025-07-16	0.640200	0.655000	0.640100	0.655000	0.000%	36,310	-48.733%
2025-07-15	0.650000	0.655000	0.640100	0.655000	0.000%	135,821	-48.733%
2025-07-14	0.643600	0.655000	0.630000	0.655000	+0.769%	95,386	-48.733%
2025-07-11	0.640000	0.650000	0.630300	0.650000	+1.897%	51,090	-48.338%
2025-07-10	0.638000	0.650000	0.630000	0.637900	-1.330%	56,033	-47.359%
2025-07-09	0.646500	0.646500	0.630000	0.646500	+2.084%	35,325	-48.059%
2025-07-08	0.641000	0.642500	0.633200	0.633300	-1.814%	29,576	-46.976%
2025-07-07	0.632000	0.646500	0.632000	0.645000	+4.032%	4,882	-47.938%
2025-07-03	0.633450	0.633450	0.620000	0.620000	-1.562%	23,264	-45.839%
2025-07-02	0.633925	0.640420	0.621680	0.629840	-3.161%	22,493	-46.685%
2025-07-01	0.650000	0.682000	0.605000	0.650400	+1.057%	4,707	-48.370%
2025-06-30	0.615000	0.651300	0.615000	0.643600	+6.380%	144,698	-47.825%
2025-06-27	0.657400	0.657400	0.605000	0.605000	-3.785%	27,571	-44.496%
2025-06-26	0.601810	0.628800	0.589475	0.628800	+8.125%	16,508	-46.597%
2025-06-25	0.550000	0.637860	0.541485	0.581550	+3.337%	181,524	-42.258%
2025-06-24	0.551400	0.582100	0.551400	0.562770	+1.400%	37,686	-40.331%
2025-06-23	0.570000	0.570000	0.540000	0.555000	0.000%	33,753	-39.495%
2025-06-20	0.560000	0.585000	0.554005	0.555000	-2.237%	33,442	-39.495%
2025-06-18	0.625000	0.630000	0.559835	0.567700	-10.598%	73,883	-40.849%
2025-06-17	0.620000	0.650000	0.620000	0.635000	+2.419%	59,583	-47.118%
2025-06-16	0.638800	0.640000	0.620000	0.620000	-2.301%	21,752	-45.839%
2025-06-13	0.634600	0.634600	0.634600	0.634600	+1.148%	172	-47.085%
2025-06-12	0.627250	0.627400	0.610100	0.627400	+1.423%	42,940	-46.478%
2025-06-11	0.600000	0.618600	0.600000	0.618600	-0.065%	50,584	-45.716%
2025-06-10	0.630200	0.630200	0.614050	0.619000	+2.483%	65,718	-45.751%
2025-06-09	0.607900	0.633800	0.598550	0.604000	+0.667%	42,831	-44.404%
2025-06-06	0.620865	0.663900	0.589600	0.600000	-4.459%	69,090	-44.033%
2025-06-05	0.634250	0.634250	0.624100	0.628000	-1.294%	1,201	-46.529%
2025-06-04	0.616815	0.636230	0.612600	0.636230	+4.300%	12,938	-47.220%
2025-06-03	0.563100	0.621000	0.563100	0.610000	+8.880%	93,493	-44.951%
2025-06-02	0.586000	0.586000	0.540000	0.560250	-3.555%	20,875	-40.062%
2025-05-30	0.592200	0.600600	0.571950	0.580900	-3.183%	85,763	-42.193%
2025-05-29	0.609900	0.630000	0.560000	0.600000	-1.639%	79,219	-44.033%
2025-05-28	0.601600	0.610000	0.570000	0.610000	-0.506%	101,758	-44.951%
2025-05-27	0.573757	0.619400	0.559600	0.613100	+9.560%	53,110	-45.229%
2025-05-23	0.525000	0.559600	0.525000	0.559600	+8.114%	78,731	-39.993%
2025-05-22	0.441700	0.547900	0.441700	0.517600	+4.566%	240,241	-35.124%
2025-05-21	0.465000	0.495000	0.455000	0.495000	+8.803%	121,586	-32.162%
2025-05-20	0.430000	0.459950	0.430000	0.454950	+7.047%	128,082	-26.190%
2025-05-19	0.428000	0.430200	0.420000	0.425000	-4.387%	27,485	-20.988%
2025-05-16	0.439700	0.444500	0.405740	0.444500	+1.299%	10,000	-24.454%
2025-05-15	0.419300	0.440000	0.414800	0.438800	+6.505%	59,481	-23.473%
2025-05-14	0.420000	0.420000	0.400100	0.412000	-2.670%	131,025	-18.495%
2025-05-13	0.429500	0.429500	0.423300	0.423300	-2.014%	3,520	-20.671%
2025-05-12	0.432000	0.432000	0.432000	0.432000	-4.000%	162	-22.269%
2025-05-09	0.420000	0.450000	0.405000	0.450000	+6.939%	142,040	-25.378%
2025-05-08	0.419000	0.421000	0.411125	0.420800	+0.190%	38,342	-20.200%
2025-05-07	0.421000	0.421000	0.412000	0.420000	+2.527%	27,399	-20.048%
2025-05-06	0.401250	0.418100	0.400400	0.409650	+2.310%	80,700	-18.028%
2025-05-05	0.406325	0.406325	0.400400	0.400400	+0.472%	1,329	-16.134%
2025-05-02	0.399240	0.399240	0.390600	0.398520	+1.944%	2,168	-15.738%
2025-05-01	0.405500	0.408000	0.390920	0.390920	+0.403%	11,900	-14.100%
2025-04-30	0.390000	0.390882	0.383400	0.389350	+2.461%	7,227	-13.754%
2025-04-29	0.390000	0.394100	0.379900	0.380000	-2.439%	63,345	-11.632%
2025-04-28	0.381500	0.390800	0.381500	0.389500	+2.500%	49,578	-13.787%
2025-04-25	0.348800	0.438100	0.345000	0.380000	+10.145%	262,026	-11.632%
2025-04-24	0.310000	0.354000	0.310000	0.345000	+11.326%	148,333	-2.667%
2025-04-23	0.306000	0.309900	0.298350	0.309900	+2.277%	270,491	+8.358%
2025-04-22	0.285000	0.310000	0.280000	0.303000	+6.223%	161,131	+10.825%
2025-04-21	0.280000	0.290000	0.280000	0.285250	-1.298%	235,956	+17.721%
2025-04-17	0.280000	0.289000	0.278000	0.289000	+6.230%	114,500	+16.194%
2025-04-16	0.290000	0.290000	0.272050	0.272050	-4.090%	129,540	+23.433%
2025-04-15	0.277500	0.288000	0.277500	0.283650	-1.851%	325,104	+18.385%
2025-04-14	0.282000	0.289000	0.279300	0.289000	+1.439%	287,620	+16.194%
2025-04-11	0.280000	0.288900	0.278200	0.284900	+0.850%	290,185	+17.866%

.dark-mode .yytr11{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yytr11{ color: #333333; background-color: white; border: 2px solid #333333; }BCBNFBASE CARBON INCstock OTC

BCBNF
BASE CARBON INC
stock OTC