Codebase Ventures Inc (CSE: CODE )

0.1300 CAD -0.0050 (-3.70%)
Official Closing Price Updated: 3:54 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.1350 0.1350 0.1250 0.1300 365,123 -0.01(-3.70%)
Jun 17, 2021 0.1400 0.1400 0.1300 0.1350 177,198 +0.00(+0.00%)
Jun 16, 2021 0.1400 0.1400 0.1300 0.1350 94,763 -0.01(-3.57%)
Jun 15, 2021 0.1550 0.1550 0.1400 0.1400 877,903 -0.00(-3.45%)
Jun 14, 2021 0.1400 0.1550 0.1400 0.1450 744,721 +0.01(+7.41%)
Jun 11, 2021 0.1300 0.1350 0.1300 0.1350 135,590 +0.01(+3.85%)
Jun 10, 2021 0.1350 0.1350 0.1300 0.1300 106,797 -0.01(-3.70%)
Jun 09, 2021 0.1400 0.1400 0.1350 0.1350 603,028 -0.01(-3.57%)
Jun 08, 2021 0.1400 0.1400 0.1250 0.1400 1,969,782 +0.00(+0.00%)
Jun 07, 2021 0.1600 0.1600 0.1300 0.1400 3,440,771 -0.02(-12.50%)
Jun 04, 2021 0.1600 0.1600 0.1550 0.1600 446,373 +0.01(+6.67%)
Jun 03, 2021 0.1650 0.1650 0.1500 0.1500 500,496 -0.01(-6.25%)
Jun 02, 2021 0.1650 0.1700 0.1550 0.1600 517,595 -0.01(-5.88%)
Jun 01, 2021 0.1800 0.1850 0.1650 0.1700 690,798 +0.00(+0.00%)
May 31, 2021 0.1850 0.1850 0.1650 0.1700 100,344 -0.02(-10.53%)
May 28, 2021 0.1900 0.1950 0.1800 0.1900 129,898 -0.01(-2.56%)
May 27, 2021 0.1900 0.2000 0.1800 0.1950 288,132 +0.01(+5.41%)
May 26, 2021 0.1900 0.1900 0.1800 0.1850 367,299 -0.01(-2.63%)
May 25, 2021 0.1850 0.1900 0.1800 0.1900 279,363 +0.02(+8.57%)
May 21, 2021 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
May 20, 2021 0.1500 0.1600 0.1450 0.1500 321,673 +0.01(+11.11%)
May 19, 2021 0.1400 0.1450 0.1350 0.1350 695,503 -0.01(-10.00%)
May 18, 2021 0.1550 0.1700 0.1500 0.1500 514,745 -0.01(-3.23%)
May 17, 2021 0.1700 0.1750 0.1500 0.1550 1,075,546 -0.02(-11.43%)
May 14, 2021 0.1700 0.1750 0.1600 0.1750 469,985 +0.01(+6.06%)
May 13, 2021 0.1650 0.1750 0.1600 0.1650 807,919 -0.01(-5.71%)
May 12, 2021 0.1900 0.1900 0.1650 0.1750 770,743 -0.01(-5.41%)
May 11, 2021 0.1950 0.1950 0.1850 0.1850 477,867 -0.02(-9.76%)
May 10, 2021 0.2100 0.2150 0.2000 0.2050 1,210,597 +0.00(+0.00%)
May 07, 2021 0.2050 0.2200 0.2000 0.2050 1,073,656 +0.01(+5.13%)
May 06, 2021 0.2100 0.2100 0.1950 0.1950 878,540 +0.00(+0.00%)
May 05, 2021 0.1950 0.2050 0.1950 0.1950 418,728 +0.00(+0.00%)
May 04, 2021 0.2100 0.2150 0.1900 0.1950 651,267 -0.02(-9.30%)
May 03, 2021 0.2000 0.2150 0.1950 0.2150 1,645,034 +0.02(+10.26%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.1950 562,700 +0.01(+2.63%)
Apr 29, 2021 0.1950 0.2000 0.1900 0.1900 487,377 -0.01(-5.00%)
Apr 28, 2021 0.2000 0.2000 0.1950 0.2000 438,922 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2150 0.1950 0.2000 984,438 -0.01(-4.76%)
Apr 26, 2021 0.2050 0.2150 0.1900 0.2100 1,654,704 +0.01(+5.00%)
Apr 23, 2021 0.1900 0.2050 0.1800 0.2000 2,160,300 -0.01(-4.76%)
Apr 22, 2021 0.2300 0.2350 0.2000 0.2100 3,708,258 -0.01(-2.33%)
Apr 21, 2021 0.2200 0.2300 0.2100 0.2150 2,386,250 -0.01(-4.44%)
Apr 20, 2021 0.2600 0.2600 0.2200 0.2250 3,344,379 -0.04(-13.46%)
Apr 19, 2021 0.2800 0.3200 0.2600 0.2600 1,749,154 -0.02(-8.77%)
Apr 16, 2021 0.3000 0.3050 0.2800 0.2850 595,800 -0.04(-10.94%)
Apr 15, 2021 0.3150 0.3200 0.2850 0.3200 1,230,203 +0.00(+0.00%)
Apr 14, 2021 0.3650 0.3650 0.2950 0.3200 2,906,560 -0.02(-7.25%)
Apr 13, 2021 0.2900 0.3500 0.2800 0.3450 4,642,301 +0.08(+30.19%)
Apr 12, 2021 0.2700 0.2750 0.2450 0.2650 2,317,149 +0.01(+1.92%)
Apr 09, 2021 0.2700 0.2850 0.2550 0.2600 1,374,200 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2750 0.2600 0.2600 1,618,616 -0.01(-1.89%)
Apr 07, 2021 0.2700 0.2850 0.2500 0.2650 3,502,919 -0.01(-1.85%)
Apr 06, 2021 0.3050 0.3150 0.2600 0.2700 4,857,832 -0.02(-8.47%)
Apr 05, 2021 0.3500 0.3750 0.2900 0.2950 4,143,937 -0.08(-21.33%)
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.