Codebase Ventures Inc (OP: BKLLF )

0.4428 USD +0.0446 (+11.20%)
Streaming Delayed Price Updated: 2:30 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 0.4603 0.4721 0.3800 0.3982 1,439,658 -0.09(-18.73%)
Feb 22, 2021 0.4494 0.5639 0.4483 0.4900 2,501,288 -0.07(-12.19%)
Feb 19, 2021 0.4600 0.5955 0.4526 0.5580 3,301,500 +0.14(+34.52%)
Feb 18, 2021 0.5200 0.5528 0.4089 0.4148 3,533,043 -0.16(-28.35%)
Feb 17, 2021 0.3321 0.5800 0.3261 0.5789 6,630,656 +0.29(+97.91%)
Feb 16, 2021 0.2589 0.3200 0.2539 0.2925 1,473,422 +0.05(+19.39%)
Feb 12, 2021 0.2649 0.2649 0.2400 0.2450 444,000 -0.01(-3.47%)
Feb 11, 2021 0.2482 0.2684 0.2315 0.2538 418,229 +0.02(+8.65%)
Feb 10, 2021 0.2264 0.2466 0.2240 0.2336 367,249 -0.01(-4.46%)
Feb 09, 2021 0.2480 0.2570 0.2231 0.2445 648,306 -0.00(-0.20%)
Feb 08, 2021 0.2400 0.2600 0.2303 0.2450 367,230 +0.02(+8.60%)
Feb 05, 2021 0.2167 0.2400 0.2167 0.2256 135,300 -0.01(-2.59%)
Feb 04, 2021 0.2450 0.2466 0.2201 0.2316 304,805 -0.01(-2.97%)
Feb 03, 2021 0.2326 0.2500 0.2250 0.2387 214,980 +0.00(+0.13%)
Feb 02, 2021 0.2352 0.2492 0.2200 0.2384 103,008 +0.01(+6.43%)
Feb 01, 2021 0.2397 0.2403 0.2198 0.2240 341,807 +0.00(+1.82%)
Jan 29, 2021 0.2551 0.2718 0.2146 0.2200 249,100 -0.01(-6.34%)
Jan 28, 2021 0.1900 0.2392 0.1800 0.2349 290,397 +0.04(+21.33%)
Jan 27, 2021 0.2186 0.2229 0.1819 0.1936 704,601 -0.03(-13.76%)
Jan 26, 2021 0.2270 0.2446 0.2122 0.2245 262,020 -0.00(-1.10%)
Jan 25, 2021 0.2605 0.2690 0.2262 0.2270 510,650 -0.02(-9.67%)
Jan 22, 2021 0.2305 0.2527 0.2104 0.2513 328,900 +0.03(+15.17%)
Jan 21, 2021 0.2440 0.2500 0.2169 0.2182 471,667 -0.03(-11.01%)
Jan 20, 2021 0.2814 0.2897 0.2402 0.2452 403,880 -0.04(-12.65%)
Jan 19, 2021 0.2827 0.3163 0.2750 0.2807 819,785 +0.03(+11.39%)
Jan 15, 2021 0.2800 0.2852 0.2450 0.2520 693,400 -0.02(-8.16%)
Jan 14, 2021 0.2622 0.2880 0.2541 0.2744 420,435 +0.02(+9.76%)
Jan 13, 2021 0.2573 0.2600 0.2400 0.2500 385,678 +0.02(+6.93%)
Jan 12, 2021 0.2351 0.2519 0.2181 0.2338 568,845 +0.02(+7.20%)
Jan 11, 2021 0.2285 0.2354 0.2075 0.2181 924,755 -0.06(-21.21%)
Jan 08, 2021 0.2907 0.3451 0.2553 0.2768 1,917,400 -0.00(-1.56%)
Jan 07, 2021 0.1850 0.2819 0.1769 0.2812 2,021,149 +0.10(+53.91%)
Jan 06, 2021 0.1993 0.2000 0.1700 0.1827 900,390 +0.01(+4.40%)
Jan 05, 2021 0.1857 0.1965 0.1737 0.1750 416,732 -0.02(-8.66%)
Jan 04, 2021 0.1951 0.1951 0.1700 0.1916 296,892 +0.03(+16.05%)
Dec 31, 2020 0.1651 0.1651 0.1651 416,887 +0.01(+3.19%)
Dec 30, 2020 0.1773 0.1773 0.1562 0.1600 416,887 +0.00(+1.91%)
Dec 29, 2020 0.2030 0.2055 0.1510 0.1570 601,418 -0.01(-3.44%)
Dec 28, 2020 0.1638 0.1900 0.1590 0.1626 242,173 +0.02(+10.46%)
Dec 24, 2020 0.1757 0.1757 0.1420 0.1472 179,600 -0.00(-2.58%)
Dec 23, 2020 0.2100 0.2300 0.1500 0.1511 528,381 -0.07(-31.72%)
Dec 22, 2020 0.1333 0.2385 0.1300 0.2213 1,409,828 +0.10(+77.18%)
Dec 21, 2020 0.1224 0.1380 0.1162 0.1249 328,098 -0.00(-1.11%)
Dec 18, 2020 0.1232 0.1380 0.1200 0.1263 231,900 -0.01(-6.24%)
Dec 17, 2020 0.1412 0.1500 0.1300 0.1347 410,233 +0.01(+6.06%)
Dec 16, 2020 0.1425 0.1450 0.1233 0.1270 121,487 +0.00(+3.67%)
Dec 15, 2020 0.1098 0.1450 0.1070 0.1225 395,091 +0.01(+12.08%)
Dec 14, 2020 0.1021 0.1100 0.0960 0.1093 320,009 +0.01(+5.71%)
Dec 11, 2020 0.1147 0.1193 0.0970 0.1034 213,300 -0.02(-13.11%)
Dec 10, 2020 0.1035 0.1199 0.1035 0.1190 345,561 +0.02(+24.48%)
Dec 09, 2020 0.1145 0.1145 0.0900 0.0956 135,807 -0.01(-10.82%)
Dec 08, 2020 0.1191 0.1191 0.1000 0.1072 285,368 -0.02(-12.85%)
Dec 07, 2020 0.1350 0.1350 0.1134 0.1230 336,397 -0.01(-5.53%)
Dec 04, 2020 0.1426 0.1454 0.1193 0.1302 462,800 -0.00(-1.36%)
Dec 03, 2020 0.1248 0.1338 0.1248 0.1320 134,094 +0.01(+8.37%)
Dec 02, 2020 0.1339 0.1414 0.1120 0.1218 145,898 -0.01(-9.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.