Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basin Uranium Corp (CSE: NCLR )

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.4750 0.5200 0.4600 0.4900 460,742 +0.05(+11.36%)
Apr 29, 2024 0.4200 0.4400 0.4050 0.4400 171,799 +0.04(+11.39%)
Apr 26, 2024 0.3950 0.4050 0.3900 0.3950 36,012 +0.00(+0.00%)
Apr 25, 2024 0.3850 0.4000 0.3850 0.3950 216,756 +0.03(+6.76%)
Apr 24, 2024 0.3750 0.3900 0.3600 0.3700 75,527 -0.02(-5.13%)
Apr 23, 2024 0.3750 0.3900 0.3600 0.3900 128,541 +0.01(+2.63%)
Apr 22, 2024 0.3950 0.3950 0.3800 0.3800 46,200 -0.02(-3.80%)
Apr 19, 2024 0.3400 0.4200 0.3400 0.3950 194,086 +0.06(+17.91%)
Apr 18, 2024 0.3200 0.3350 0.3050 0.3350 82,050 +0.04(+13.56%)
Apr 17, 2024 0.2650 0.3200 0.2650 0.2950 386,800 +0.03(+11.32%)
Apr 16, 2024 0.2650 0.2750 0.2450 0.2650 118,550 +0.01(+1.92%)
Apr 15, 2024 0.2650 0.2700 0.2600 0.2600 13,500 -0.02(-5.45%)
Apr 12, 2024 0.2550 0.2750 0.2450 0.2750 116,257 +0.03(+10.00%)
Apr 11, 2024 0.2250 0.2600 0.2250 0.2500 96,100 +0.04(+16.28%)
Apr 10, 2024 0.2500 0.2500 0.2150 0.2150 29,900 -0.04(-14.00%)
Apr 09, 2024 0.2500 0.2500 0.2500 0.2500 3,781 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2500 0.2500 1,338 +0.00(+0.00%)
Apr 05, 2024 0.2500 0.2750 0.2400 0.2500 14,500 +0.00(+0.00%)
Apr 04, 2024 0.2450 0.2500 0.2450 0.2500 20,500 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2450 0.2500 21,500 -0.01(-3.85%)
Apr 02, 2024 0.2400 0.2600 0.2400 0.2600 31,421 +0.01(+4.00%)
Apr 01, 2024 0.2400 0.2500 0.2400 0.2500 20,069 +0.00(+0.00%)
Mar 28, 2024 0.2500 0 +0.00(+0.00%)
Mar 27, 2024 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 26, 2024 0.2400 0.2500 0.2300 0.2500 50,000 +0.01(+4.17%)
Mar 25, 2024 0.2500 0.2500 0.2400 0.2400 21,167 -0.01(-2.04%)
Mar 22, 2024 0.2400 0.2450 0.2400 0.2450 3,500 +0.01(+2.08%)
Mar 21, 2024 0.2500 0.2500 0.2300 0.2400 33,450 -0.01(-4.00%)
Mar 20, 2024 0.2500 0.2500 0.2400 0.2500 36,000 +0.00(+0.00%)
Mar 19, 2024 0.2400 0.2500 0.2300 0.2500 23,350 +0.01(+4.17%)
Mar 18, 2024 0.2350 0.2700 0.2350 0.2400 78,611 +0.00(+0.00%)
Mar 15, 2024 0.2350 0.2400 0.2250 0.2400 36,415 +0.00(+0.00%)
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 2,000 -0.03(-11.11%)
Mar 13, 2024 0.2700 0.2700 0.2700 0.2700 82,507 +0.03(+10.20%)
Mar 12, 2024 0.2600 0.2750 0.2450 0.2450 15,001 -0.04(-12.50%)
Mar 08, 2024 0.2800 1 +0.00(+0.00%)
Mar 07, 2024 0.2800 0.2800 0.2800 0.2800 6,500 -0.01(-3.45%)
Mar 06, 2024 0.2300 0.3300 0.2200 0.2900 90,550 +0.05(+20.83%)
Mar 05, 2024 0.2550 0.2700 0.2400 0.2400 16,600 -0.02(-5.88%)
Mar 04, 2024 0.2850 0.3200 0.2550 0.2550 34,100 -0.04(-15.00%)
Mar 01, 2024 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.64%)
Feb 29, 2024 0.3050 0.3050 0.3050 0.3050 42,000 -0.01(-1.61%)
Feb 28, 2024 0.3200 0.3200 0.3100 0.3100 18,100 -0.01(-3.13%)
Feb 27, 2024 0.3200 0.3200 0.3000 0.3200 5,520 -0.02(-5.88%)
Feb 26, 2024 0.3400 0.3400 0.3400 0.3400 500 +0.03(+9.68%)
Feb 23, 2024 0.2950 0.3250 0.2850 0.3100 116,270 +0.00(+0.00%)
Feb 22, 2024 0.3050 0.3100 0.3000 0.3100 13,850 -0.01(-3.13%)
Feb 21, 2024 0.3100 0.3350 0.3100 0.3200 23,000 -0.02(-7.25%)
Feb 20, 2024 0.3450 0.3450 0.3200 0.3450 24,000 +0.01(+4.55%)
Feb 14, 2024 0.3300 0 -0.04(-12.00%)
Feb 12, 2024 0.3750 0.3750 208 +0.04(+13.64%)
Feb 09, 2024 0.3400 0.3450 0.3200 0.3300 80,541 -0.01(-4.35%)
Feb 08, 2024 0.3300 0.4200 0.3300 0.3450 77,044 -0.01(-1.43%)
Feb 07, 2024 0.3350 0.3500 0.3350 0.3500 17,500 +0.02(+6.06%)
Feb 06, 2024 0.3450 0.3500 0.3300 0.3300 24,650 -0.02(-7.04%)
Feb 05, 2024 0.3800 0.3800 0.3450 0.3550 50,660 -0.03(-7.79%)
Feb 02, 2024 0.4000 0.4000 0.3850 0.3850 5,200 +0.00(+0.00%)
Feb 01, 2024 0.3900 0.4200 0.3850 0.3850 16,500 -0.02(-3.75%)
Jan 31, 2024 0.3900 0.4000 0.3600 0.4000 79,051 +0.01(+2.56%)
Jan 30, 2024 0.3900 0.3900 0.3900 0.3900 32,020 -0.01(-1.27%)
Jan 29, 2024 0.3500 0.3950 0.3500 0.3950 36,500 +0.05(+12.86%)
Jan 26, 2024 0.3600 0.3600 0.3500 0.3500 14,000 -0.01(-2.78%)
Jan 25, 2024 0.3500 0.3600 0.3450 0.3600 41,000 +0.00(+0.00%)
Jan 24, 2024 0.3800 0.3800 0.3600 0.3600 49,638 -0.03(-6.49%)
Jan 23, 2024 0.4000 0.4200 0.3850 0.3850 35,600 -0.01(-1.28%)
Jan 22, 2024 0.4000 0.4050 0.3900 0.3900 45,200 -0.03(-7.14%)
Jan 19, 2024 0.4200 0.4200 0.4200 0.4200 9,000 -0.01(-2.33%)
Jan 18, 2024 0.4100 0.4300 0.3900 0.4300 16,872 +0.02(+4.88%)
Jan 17, 2024 0.4200 0.4200 0.4100 0.4100 10,999 -0.03(-6.82%)
Jan 16, 2024 0.4100 0.4400 0.4100 0.4400 45,000 +0.06(+15.79%)
Jan 15, 2024 0.3900 0.4000 0.3800 0.3800 13,615 -0.02(-5.00%)
Jan 12, 2024 0.3800 0.4100 0.3800 0.4000 64,275 +0.00(+0.00%)
Jan 11, 2024 0.3900 0.4000 0.3800 0.4000 27,580 +0.02(+5.26%)
Jan 10, 2024 0.3800 0.4300 0.3500 0.3800 98,516 -0.01(-2.56%)
Jan 09, 2024 0.3200 0.4250 0.3200 0.3900 49,368 +0.07(+21.88%)
Jan 08, 2024 0.3200 0.3300 0.3200 0.3200 28,130 -0.01(-3.03%)
Jan 05, 2024 0.3500 0.3550 0.3300 0.3300 35,533 -0.02(-5.71%)
Jan 04, 2024 0.3500 0.3500 0.3500 0.3500 1,637 +0.01(+1.45%)
Jan 03, 2024 0.3550 0.3550 0.3450 0.3450 12,062 -0.05(-12.66%)
Jan 02, 2024 0.3800 0.3950 0.3600 0.3950 174,501 +0.03(+8.22%)
Dec 29, 2023 0.3650 0 -0.03(-6.41%)
Dec 28, 2023 0.3900 0.3900 0.3900 0.3900 9,265 +0.01(+2.63%)
Dec 27, 2023 0.3800 0.3800 0.3800 0.3800 12,233 -0.02(-5.00%)
Dec 22, 2023 0.4000 0 +0.02(+5.26%)
Dec 21, 2023 0.4000 0.4000 0.3800 0.3800 35,879 -0.01(-2.56%)
Dec 20, 2023 0.4350 0.4400 0.3800 0.3900 48,153 -0.06(-13.33%)
Dec 19, 2023 0.4700 0.4700 0.4200 0.4500 157,949 -0.02(-4.26%)
Dec 18, 2023 0.3950 0.4800 0.3950 0.4700 445,545 +0.08(+22.08%)
Dec 15, 2023 0.4050 0.4050 0.3700 0.3850 26,240 +0.01(+1.32%)
Dec 14, 2023 0.4000 0.4000 0.3800 0.3800 5,875 +0.02(+5.56%)
Dec 13, 2023 0.3850 0.3850 0.3500 0.3600 74,439 -0.02(-5.26%)
Dec 12, 2023 0.4050 0.4050 0.3800 0.3800 69,700 -0.02(-5.00%)
Dec 11, 2023 0.4400 0.4450 0.3950 0.4000 59,111 -0.04(-10.11%)
Dec 08, 2023 0.4200 0.4600 0.4200 0.4450 132,233 +0.03(+7.23%)
Dec 07, 2023 0.3250 0.4300 0.3250 0.4150 76,505 +0.09(+29.69%)
Dec 06, 2023 0.3300 0.3300 0.3000 0.3200 51,841 +0.02(+4.92%)
Dec 05, 2023 0.3350 0.3400 0.2900 0.3050 64,130 -0.04(-10.29%)
Dec 04, 2023 0.3900 0.3900 0.2900 0.3400 113,111 +0.01(+1.49%)
Dec 01, 2023 0.4400 0.4500 0.3350 0.3350 43,987 -0.10(-23.86%)
Nov 30, 2023 0.4500 0.4600 0.4000 0.4400 46,757 -0.01(-2.22%)
Nov 29, 2023 0.4500 0.4600 0.4100 0.4500 38,611 +0.00(+0.00%)
Nov 28, 2023 0.4400 0.4500 0.4200 0.4500 56,768 +0.01(+2.27%)
Nov 27, 2023 0.4400 0.4400 0.4000 0.4400 100,578 +0.00(+0.00%)
Nov 24, 2023 0.4000 0.4500 0.4000 0.4400 66,024 +0.04(+10.00%)
Nov 23, 2023 0.3700 0.4000 0.3700 0.4000 17,000 +0.02(+5.26%)
Nov 22, 2023 0.4000 0.4000 0.3800 0.3800 3,750 -0.03(-7.32%)
Nov 21, 2023 0.3950 0.4100 0.3800 0.4100 20,350 +0.03(+9.33%)
Nov 20, 2023 0.3250 0.3750 0.3250 0.3750 3,288 +0.02(+4.17%)
Nov 17, 2023 0.3550 0.3650 0.3550 0.3600 10,050 -0.01(-2.70%)
Nov 16, 2023 0.3700 0.3700 0.3700 0.3700 4,500 +0.04(+13.85%)
Nov 15, 2023 0.3250 0.3250 0.3250 0.3250 500 -0.02(-7.14%)
Nov 13, 2023 0.3500 0.3500 1 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3500 307 -0.03(-7.89%)
Nov 08, 2023 0.3800 0.3800 0.3800 0.3800 30,508 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3800 0.3700 0.3800 23,955 +0.00(+0.00%)
Nov 06, 2023 0.3850 0.3950 0.3700 0.3800 62,351 -0.02(-5.00%)
Nov 03, 2023 0.3450 0.4000 0.3400 0.4000 100,948 +0.09(+29.03%)
Nov 02, 2023 0.3100 0.3100 0.3100 0.3100 4,538 +0.01(+3.33%)
Nov 01, 2023 0.3100 0.3100 0.3000 0.3000 8,187 -0.02(-6.25%)
Oct 31, 2023 0.3250 0.3250 0.3100 0.3200 72,301 -0.02(-7.25%)
Oct 30, 2023 0.3000 0.3450 0.3000 0.3450 46,500 +0.04(+15.00%)
Oct 27, 2023 0.3050 0.3050 0.3000 0.3000 9,300 -0.02(-6.25%)
Oct 26, 2023 0.3200 0.3200 0.3200 0.3200 25,000 -0.02(-4.48%)
Oct 25, 2023 0.3500 0.3500 0.3350 0.3350 39,000 +0.00(+0.00%)
Oct 24, 2023 0.3300 0.3600 0.3300 0.3350 441,018 +0.02(+4.69%)
Oct 23, 2023 0.3100 0.3200 0.3100 0.3200 16,166 +0.02(+6.67%)
Oct 20, 2023 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Oct 19, 2023 0.3000 0.3000 0.3000 0.3000 12,505 -0.04(-10.45%)
Oct 18, 2023 0.3050 0.3350 0.2800 0.3350 70,667 +0.02(+6.35%)
Oct 17, 2023 0.3150 0.3150 0.3150 0.3150 5,500 -0.03(-10.00%)
Oct 16, 2023 0.3600 0.3600 0.3500 0.3500 26,800 -0.02(-5.41%)
Oct 13, 2023 0.3100 0.3700 0.3100 0.3700 9,001 +0.06(+19.35%)
Oct 12, 2023 0.3150 0.3150 0.3100 0.3100 22,700 +0.00(+0.00%)
Oct 11, 2023 0.3100 0.3100 0.3100 0.3100 1,001 +0.01(+3.33%)
Oct 10, 2023 0.3250 0.3250 0.2700 0.3000 16,617 -0.05(-15.49%)
Oct 06, 2023 0.3550 0 -0.02(-4.05%)
Oct 04, 2023 0.3700 0.3700 0 -0.01(-2.63%)
Oct 03, 2023 0.3250 0.3800 0.3250 0.3800 8,548 +0.03(+8.57%)
Oct 02, 2023 0.3900 0.3900 0.3500 0.3500 5,000 -0.02(-5.41%)
Sep 29, 2023 0.3800 0.3900 0.3550 0.3700 46,200 -0.03(-7.50%)
Sep 28, 2023 0.4000 0.4000 0.3650 0.4000 19,269 +0.00(+0.00%)
Sep 27, 2023 0.3400 0.5000 0.3400 0.4000 179,971 +0.05(+14.29%)
Sep 26, 2023 0.4000 0.4000 0.3150 0.3500 123,175 -0.09(-20.45%)
Sep 25, 2023 0.3050 0.4850 0.4300 0.4400 83,732 +0.15(+51.72%)
Sep 21, 2023 0.2900 0.2900 0 +0.01(+5.45%)
Sep 20, 2023 0.2700 0.2750 0.2700 0.2750 102,775 +0.01(+1.85%)
Sep 19, 2023 0.2250 0.2950 0.2250 0.2700 47,501 -0.01(-1.82%)
Sep 18, 2023 0.2500 0.2800 0.2500 0.2750 54,020 +0.03(+10.00%)
Sep 15, 2023 0.2350 0.2600 0.2250 0.2500 51,072 +0.04(+19.05%)
Sep 14, 2023 0.2250 0.2300 0.2100 0.2100 29,260 +0.01(+2.44%)
Sep 13, 2023 0.2150 0.2300 0.2050 0.2050 14,291 +0.02(+10.81%)
Sep 12, 2023 0.1850 0.1850 0.1850 0.1850 36,500 -0.01(-2.63%)
Sep 11, 2023 0.1900 0.1900 0.1900 0.1900 6,634 -0.01(-5.00%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 23,599 +0.03(+14.29%)
Sep 07, 2023 0.1750 0.1750 0.1750 0.1750 10,100 -0.02(-7.89%)
Sep 05, 2023 0.1900 0.1900 0 +0.01(+5.56%)
Aug 31, 2023 0.1800 0 -0.02(-7.69%)
Aug 30, 2023 0.2000 0.2100 0.1650 0.1950 15,340 -0.01(-7.14%)
Aug 29, 2023 0.2100 0.2100 0.1850 0.2100 47,025 +0.00(+0.00%)
Aug 25, 2023 0.2100 0 +0.00(+0.00%)
Aug 24, 2023 0.2100 0.2100 0.2100 0.2100 8,001 +0.01(+5.00%)
Aug 23, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 22, 2023 0.2000 0.2000 0.1500 0.2000 80,500 +0.00(+0.00%)
Aug 21, 2023 0.1900 0.2000 0.1800 0.2000 29,200 +0.02(+11.11%)
Aug 18, 2023 0.1900 0.1900 0.1800 0.1800 24,527 -0.01(-5.26%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 15,500 +0.02(+8.57%)
Aug 16, 2023 0.1800 0.2000 0.1750 0.1750 75,000 -0.01(-2.78%)
Aug 15, 2023 0.1800 0.1800 0.1800 0.1800 17,000 +0.00(+0.00%)
Aug 14, 2023 0.2000 0.2000 0.1800 0.1800 19,328 -0.02(-10.00%)
Aug 11, 2023 0.2000 0.2000 0.2000 0.2000 15,570 +0.04(+25.00%)
Aug 09, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Aug 08, 2023 0.1500 0.1600 0.1500 0.1600 81,350 -0.01(-5.88%)
Aug 04, 2023 0.1700 0 -0.00(-2.86%)
Jul 31, 2023 0.1750 0.1750 0 -0.01(-2.78%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jul 27, 2023 0.1650 0.1800 0.1500 0.1800 71,668 +0.00(+0.00%)
Jul 26, 2023 0.2000 0.2000 0.1800 0.1800 64,000 -0.02(-7.69%)
Jul 24, 2023 0.1950 0.1950 100 +0.02(+8.33%)
Jul 19, 2023 0.1800 0.1800 402 -0.01(-5.26%)
Jul 18, 2023 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jul 17, 2023 0.1900 0.1900 0.1900 0.1900 80,500 -0.02(-11.63%)
Jul 13, 2023 0.2150 0.2150 100 +0.04(+26.47%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 5,007 +0.01(+6.25%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 47,405 -0.03(-15.79%)
Jul 10, 2023 0.2200 0.2200 0.1900 0.1900 7,936 +0.04(+26.67%)
Jul 07, 2023 0.1550 0.1750 0.1500 0.1500 181,453 +0.00(+0.00%)
Jul 06, 2023 0.1600 0.1600 0.1500 0.1500 28,041 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1500 0.1500 0.1500 62,083 +0.00(+0.00%)
Jul 04, 2023 0.2150 0.2150 0.1500 0.1500 5,500 -0.01(-3.23%)
Jun 30, 2023 0.1550 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1550 0.1550 0.1550 36,279 +0.00(+0.00%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1550 108,261 +0.10(+210.00%)
Jun 23, 2023 0.0500 311 +0.01(+25.00%)
Jun 22, 2023 0.0450 0.0450 0.0350 0.0400 213,900 -0.00(-11.11%)
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 3,709 -0.01(-10.00%)
Jun 20, 2023 0.0450 0.0500 0.0450 0.0500 13,800 +0.00(+0.00%)
Jun 19, 2023 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0500 0.0400 0.0500 57,204 -0.04(-44.44%)
May 08, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 05, 2023 0.0850 0.0950 0.0850 0.0950 50,000 +0.01(+11.76%)
May 04, 2023 0.0900 0.0900 0.0850 0.0850 3,500 -0.00(-5.56%)
May 03, 2023 0.0850 0.0900 0.0850 0.0900 92,000 +0.00(+5.88%)
May 02, 2023 0.0800 0.0850 0.0800 0.0850 36,970 +0.01(+21.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.