Codebase Ventures Inc (CSE: CODE )

0.5500 CAD +0.0550 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 0.5800 0.5900 0.4850 0.4950 2,228,578 -0.12(-20.16%)
Feb 22, 2021 0.5800 0.7100 0.5700 0.6200 3,448,105 -0.08(-11.43%)
Feb 19, 2021 0.5600 0.7500 0.5600 0.7000 5,029,900 +0.17(+32.08%)
Feb 18, 2021 0.6500 0.7000 0.5200 0.5300 4,072,580 -0.20(-27.40%)
Feb 17, 2021 0.4100 0.7400 0.4100 0.7300 9,630,773 +0.36(+97.30%)
Feb 16, 2021 0.3350 0.4050 0.3300 0.3700 2,958,546 +0.06(+19.35%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2021 0.3100 0.3400 0.2900 0.3200 1,015,826 +0.02(+6.67%)
Feb 10, 2021 0.3000 0.3050 0.2850 0.3000 317,909 +0.00(+0.00%)
Feb 09, 2021 0.3150 0.3200 0.2850 0.3000 748,124 -0.02(-4.76%)
Feb 08, 2021 0.3150 0.3300 0.2950 0.3150 861,182 +0.03(+8.62%)
Feb 05, 2021 0.2900 0.3050 0.2800 0.2900 353,800 -0.01(-1.69%)
Feb 04, 2021 0.3100 0.3150 0.2850 0.2950 280,508 -0.02(-4.84%)
Feb 03, 2021 0.2950 0.3200 0.2850 0.3100 495,703 +0.00(+0.00%)
Feb 02, 2021 0.3200 0.3200 0.2850 0.3100 515,087 +0.01(+3.33%)
Feb 01, 2021 0.3100 0.3100 0.2800 0.3000 544,564 +0.02(+5.26%)
Jan 29, 2021 0.3300 0.3450 0.2750 0.2850 989,600 -0.02(-5.00%)
Jan 28, 2021 0.2250 0.3100 0.2250 0.3000 362,370 +0.05(+20.00%)
Jan 27, 2021 0.2800 0.2800 0.2400 0.2500 606,024 -0.04(-13.79%)
Jan 26, 2021 0.3000 0.3000 0.2750 0.2900 238,692 -0.01(-3.33%)
Jan 25, 2021 0.3250 0.3400 0.2900 0.3000 560,093 -0.02(-4.76%)
Jan 22, 2021 0.2800 0.3200 0.2800 0.3150 498,800 +0.04(+16.67%)
Jan 21, 2021 0.3000 0.3050 0.2700 0.2700 950,689 -0.04(-12.90%)
Jan 20, 2021 0.3700 0.3700 0.3100 0.3100 1,191,976 -0.05(-13.89%)
Jan 19, 2021 0.3850 0.3950 0.3550 0.3600 976,911 -0.02(-4.00%)
Jan 18, 2021 0.3700 0.3900 0.3600 0.3750 1,266,196 +0.05(+17.19%)
Jan 15, 2021 0.3500 0.3600 0.3100 0.3200 1,671,200 -0.02(-7.25%)
Jan 14, 2021 0.3200 0.3600 0.3200 0.3450 1,305,838 +0.03(+9.52%)
Jan 13, 2021 0.3150 0.3300 0.3050 0.3150 288,093 +0.00(+0.00%)
Jan 12, 2021 0.2900 0.3200 0.2900 0.3150 1,175,018 +0.03(+8.62%)
Jan 11, 2021 0.2800 0.3000 0.2600 0.2900 2,762,921 -0.06(-17.14%)
Jan 08, 2021 0.3600 0.4400 0.3400 0.3500 3,352,400 -0.01(-2.78%)
Jan 07, 2021 0.2250 0.3600 0.2250 0.3600 5,310,802 +0.13(+56.52%)
Jan 06, 2021 0.2500 0.2500 0.2150 0.2300 1,271,249 -0.01(-4.17%)
Jan 05, 2021 0.2500 0.2500 0.2200 0.2400 729,733 -0.01(-2.04%)
Jan 04, 2021 0.2350 0.2450 0.2200 0.2450 1,104,989 +0.04(+16.67%)
Dec 31, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2020 0.2150 0.2200 0.1950 0.2000 1,560,498 +0.00(+0.00%)
Dec 29, 2020 0.2500 0.2500 0.1950 0.2000 2,754,005 +0.01(+2.56%)
Dec 24, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 23, 2020 0.2500 0.2750 0.1900 0.2100 4,436,788 -0.07(-25.00%)
Dec 22, 2020 0.1700 0.3100 0.1650 0.2800 5,909,057 +0.13(+80.65%)
Dec 21, 2020 0.1600 0.1750 0.1500 0.1550 572,732 -0.01(-6.06%)
Dec 18, 2020 0.1700 0.1700 0.1500 0.1650 643,900 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1850 0.1650 0.1650 1,534,745 +0.01(+6.45%)
Dec 16, 2020 0.1800 0.1850 0.1550 0.1550 589,061 -0.02(-13.89%)
Dec 15, 2020 0.1450 0.1800 0.1300 0.1800 1,007,013 +0.04(+33.33%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1350 453,989 +0.01(+3.85%)
Dec 11, 2020 0.1400 0.1450 0.1200 0.1300 611,300 -0.01(-10.34%)
Dec 10, 2020 0.1450 0.1500 0.1250 0.1450 761,589 +0.00(+0.00%)
Dec 09, 2020 0.1400 0.1450 0.1150 0.1450 978,971 +0.01(+7.41%)
Dec 08, 2020 0.1450 0.1450 0.1300 0.1350 977,492 -0.01(-10.00%)
Dec 07, 2020 0.1600 0.1600 0.1450 0.1500 1,431,154 -0.01(-6.25%)
Dec 04, 2020 0.1700 0.1800 0.1450 0.1600 1,126,500 -0.01(-5.88%)
Dec 03, 2020 0.1650 0.1700 0.1600 0.1700 670,744 +0.02(+9.68%)
Dec 02, 2020 0.1700 0.1750 0.1450 0.1550 901,500 -0.01(-6.06%)
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.