Codebase Ventures Inc (OP: BKLLF )

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.