Stock Quote

Codebase Ventures Inc (CSE: CODE )

0.1600 CAD -0.0100 (-5.88%)
Official Closing Price Updated: 3:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 0.1750 0.1900 0.1600 0.1650 1,040,060 -0.02(-13.16%)
Nov 30, 2020 0.1550 0.2000 0.1500 0.1900 2,223,843 +0.05(+40.74%)
Nov 27, 2020 0.1550 0.1600 0.1300 0.1350 979,300 -0.03(-18.18%)
Nov 26, 2020 0.2300 0.2300 0.1400 0.1650 5,654,287 -0.03(-15.38%)
Nov 25, 2020 0.0900 0.2000 0.0900 0.1950 4,903,232 +0.13(+200.00%)
Nov 24, 2020 0.0800 0.0800 0.0650 0.0650 856,830 -0.01(-13.33%)
Nov 23, 2020 0.0700 0.0850 0.0700 0.0750 1,097,472 +0.00(+7.14%)
Nov 20, 2020 0.0600 0.0850 0.0600 0.0700 1,527,300 +0.02(+40.00%)
Nov 19, 2020 0.0550 0.0550 0.0500 0.0500 30,450 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0500 0.0450 0.0500 51,660 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 368,700 +0.01(+11.11%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0450 233,550 +0.00(+12.50%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0400 16,863 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 14,000 +0.00(+0.00%)
Nov 11, 2020 0.0400 0.0450 0.0400 0.0400 316,500 -0.00(-11.11%)
Nov 10, 2020 0.0450 0.0500 0.0450 0.0450 55,514 +0.00(+0.00%)
Nov 09, 2020 0.0550 0.0550 0.0450 0.0450 168,914 -0.01(-10.00%)
Nov 06, 2020 0.0550 0.0550 0.0500 0.0500 72,041 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 3,050 +0.01(+11.11%)
Nov 04, 2020 0.0550 0.0550 0.0450 0.0450 19,280 -0.01(-18.18%)
Nov 03, 2020 0.0500 0.0550 0.0500 0.0550 63,140 +0.00(+10.00%)
Nov 02, 2020 0.0550 0.0550 0.0500 0.0500 79,500 -0.00(-9.09%)
Oct 30, 2020 0.0500 0.0550 0.0500 0.0550 93,999 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 36,120 +0.00(+10.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 50,583 -0.00(-9.09%)
Oct 27, 2020 0.0500 0.0550 0.0500 0.0550 11,250 -0.00(-8.33%)
Oct 26, 2020 0.0500 0.0600 0.0500 0.0600 63,800 +0.01(+20.00%)
Oct 23, 2020 0.0500 0.0550 0.0500 0.0500 6,002 -0.00(-9.09%)
Oct 22, 2020 0.0550 0.0550 0.0500 0.0550 115,313 +0.00(+10.00%)
Oct 21, 2020 0.0550 0.0550 0.0500 0.0500 20,730 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0550 0.0450 0.0500 24,609 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 45,675 +0.01(+11.11%)
Oct 16, 2020 0.0400 0.0500 0.0400 0.0450 350,200 +0.00(+12.50%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 76,000 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 350 +0.00(+0.00%)
Oct 13, 2020 0.0450 0.0450 0.0450 0.0450 10,269 +0.00(+0.00%)
Oct 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2020 0.0450 0.0450 0.0400 0.0450 40,029 +0.00(+12.50%)
Oct 07, 2020 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0450 0.0400 0.0400 42,853 -0.00(-11.11%)
Oct 05, 2020 0.0450 0.0450 0.0400 0.0450 80,170 +0.00(+0.00%)
Oct 02, 2020 0.0450 0.0450 0.0450 0.0450 450 +0.00(+0.00%)
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.