Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baselode Energy Corp (OP: BSENF )

0.2285 -0.0056 (-2.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Jan 29, 2021 0.5500 0.5554 0.5278 0.5300 30,400 -0.04(-7.47%)
Jan 28, 2021 0.5346 0.5823 0.5346 0.5728 24,210 +0.04(+6.89%)
Jan 27, 2021 0.5700 0.5799 0.5199 0.5359 36,491 -0.06(-10.68%)
Jan 26, 2021 0.6101 0.6565 0.5880 0.6000 29,981 -0.02(-3.92%)
Jan 25, 2021 0.6500 0.6577 0.6158 0.6245 142,966 -0.06(-8.57%)
Jan 22, 2021 0.6200 0.6830 0.6000 0.6830 34,900 -0.02(-2.39%)
Jan 21, 2021 0.6997 0.7000 0.6997 0.6997 1,813 -0.00(-0.37%)
Jan 20, 2021 0.6700 0.7117 0.6700 0.7023 3,376 +0.02(+3.23%)
Jan 19, 2021 0.7184 0.7405 0.6803 0.6803 26,010 -0.01(-1.41%)
Jan 15, 2021 0.7694 0.7733 0.6249 0.6900 147,500 -0.07(-9.79%)
Jan 14, 2021 0.5599 0.8348 0.5599 0.7649 189,873 +0.14(+22.01%)
Jan 13, 2021 0.6870 0.6878 0.5904 0.6269 72,116 -0.06(-8.75%)
Jan 12, 2021 0.7300 0.8098 0.6870 0.6870 24,118 -0.03(-4.58%)
Jan 11, 2021 0.7359 0.7765 0.7200 0.7200 16,197 -0.02(-2.94%)
Jan 08, 2021 0.7962 0.8526 0.7418 0.7418 72,500 -0.09(-10.76%)
Jan 07, 2021 0.8999 0.8999 0.7900 0.8312 12,427 +0.04(+5.22%)
Jan 06, 2021 0.8476 0.8499 0.7805 0.7900 25,062 +0.00(+0.57%)
Jan 05, 2021 0.8500 0.8500 0.7500 0.7855 76,996 -0.06(-7.04%)
Jan 04, 2021 0.9438 0.9438 0.8000 0.8450 79,570 -0.01(-0.82%)
Dec 31, 2020 0.8520 0.8520 0.8520 45,201 +0.04(+5.19%)
Dec 30, 2020 0.7930 0.8400 0.7313 0.8100 45,201 +0.01(+1.25%)
Dec 29, 2020 1.000 1.000 0.8000 0.8000 79,932 -0.29(-26.94%)
Dec 28, 2020 0.7600 1.150 0.7600 1.095 46,397 +0.24(+28.82%)
Dec 24, 2020 0.9171 0.9200 0.7500 0.8500 83,200 +0.14(+19.55%)
Dec 23, 2020 0.6436 0.8500 0.6436 0.7110 43,713 +0.07(+11.18%)
Dec 22, 2020 0.6000 0.6395 0.6000 0.6395 15,863 -0.02(-3.03%)
Dec 21, 2020 0.5800 0.8000 0.5680 0.6595 89,240 +0.09(+16.40%)
Dec 18, 2020 0.5695 0.5820 0.5282 0.5666 44,100 +0.03(+4.93%)
Dec 17, 2020 0.5486 0.7490 0.5374 0.5400 31,400 -0.01(-0.94%)
Dec 16, 2020 0.5800 0.5800 0.5410 0.5451 13,882 -0.00(-0.66%)
Dec 15, 2020 0.5300 0.6450 0.5218 0.5487 26,650 +0.03(+6.52%)
Dec 14, 2020 0.4580 0.6150 0.4580 0.5151 105,067 +0.06(+12.12%)
Dec 11, 2020 0.8080 0.8770 0.4594 0.4594 51,800 +0.01(+1.50%)
Dec 10, 2020 0.4603 0.4603 0.4254 0.4526 26,700 +0.00(+0.58%)
Dec 09, 2020 0.4575 0.4592 0.4500 0.4500 22,243 +0.01(+2.04%)
Dec 08, 2020 0.4334 0.4410 0.4334 0.4410 1,600 -0.00(-0.14%)
Dec 07, 2020 0.4581 0.4665 0.4416 0.4416 20,531 +0.10(+31.04%)
Dec 04, 2020 0.3631 0.3631 0.3310 0.3370 13,800 -0.03(-7.19%)
Dec 03, 2020 0.3613 0.3631 0.3613 0.3631 930 +0.03(+9.93%)
Dec 02, 2020 0.3500 0.3500 0.3230 0.3303 12,100 -0.02(-5.30%)
Dec 01, 2020 0.3488 0.3488 0.3488 0.3488 2,400 -0.00(-0.06%)
Nov 27, 2020 0.3490 0.3490 0.3490 0 +0.02(+6.66%)
Nov 25, 2020 0.3272 0.3272 0.3272 0.3272 1,100 +0.00(+0.03%)
Nov 24, 2020 0.3120 0.3291 0.3120 0.3271 15,605 +0.02(+5.52%)
Nov 23, 2020 0.3215 0.3221 0.2997 0.3100 15,380 -0.01(-3.13%)
Nov 20, 2020 0.3222 0.3222 0.3200 0.3200 6,100 +0.01(+3.56%)
Nov 19, 2020 0.3000 0.3200 0.2970 0.3090 15,671 -0.01(-2.89%)
Nov 18, 2020 0.3182 0.3182 0.3182 0.3182 1,000 -0.00(-0.22%)
Nov 17, 2020 0.3016 0.3189 0.3016 0.3189 1,900 -0.03(-7.30%)
Nov 16, 2020 0.3442 0.3449 0.3440 0.3440 875 +0.01(+1.50%)
Nov 13, 2020 0.3389 0.3389 0.3389 0.3389 200 +0.08(+30.35%)
Nov 11, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.17%)
Nov 06, 2020 0.2685 0.2685 0.2685 0 +0.01(+2.09%)
Nov 05, 2020 0.2630 0.2630 0.2630 0.2630 2,000 -0.01(-2.27%)
Nov 04, 2020 0.2691 0.2691 0.2691 0.2691 500 -0.01(-3.48%)
Nov 03, 2020 0.2700 0.2788 0.2700 0.2788 7,825 +0.05(+20.69%)
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.