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 31, 2022 0.5350 0.5761 0.5192 0.5488 61,672 +0.00(+0.27%)
Jan 28, 2022 0.4945 0.5500 0.4355 0.5473 347,373 +0.05(+10.08%)
Jan 27, 2022 0.5280 0.5430 0.4783 0.4972 187,613 -0.04(-7.45%)
Jan 26, 2022 0.6158 0.6322 0.5285 0.5372 172,026 -0.07(-11.93%)
Jan 25, 2022 0.6149 0.6200 0.5677 0.6100 72,373 -0.01(-0.81%)
Jan 24, 2022 0.5116 0.6150 0.5010 0.6150 102,428 +0.06(+11.82%)
Jan 21, 2022 0.5879 0.6010 0.5288 0.5500 259,962 -0.04(-6.70%)
Jan 20, 2022 0.6293 0.6586 0.5880 0.5895 88,467 -0.02(-3.66%)
Jan 19, 2022 0.6000 0.6124 0.5853 0.6119 102,125 +0.02(+2.51%)
Jan 18, 2022 0.6281 0.6358 0.5755 0.5969 106,544 -0.03(-5.13%)
Jan 14, 2022 0.6292 0 -0.04(-5.38%)
Jan 13, 2022 0.7280 0.7300 0.6579 0.6650 137,161 -0.04(-5.69%)
Jan 12, 2022 0.7200 0.7393 0.7010 0.7051 68,743 -0.01(-1.66%)
Jan 11, 2022 0.7412 0.7412 0.6817 0.7170 25,166 +0.02(+3.05%)
Jan 10, 2022 0.7100 0.7134 0.6658 0.6958 84,120 -0.02(-2.41%)
Jan 07, 2022 0.6978 0.7319 0.6640 0.7130 85,435 +0.04(+6.42%)
Jan 06, 2022 0.7638 0.8032 0.6659 0.6700 277,685 -0.06(-8.22%)
Jan 05, 2022 0.6962 0.7519 0.6962 0.7300 183,104 +0.04(+5.80%)
Jan 04, 2022 0.7200 0.7480 0.6650 0.6900 131,880 +0.02(+2.99%)
Jan 03, 2022 0.7000 0.7000 0.6700 0.6700 123,563 +0.04(+6.16%)
Dec 31, 2021 0.6267 0.6460 0.6068 0.6311 160,067 +0.02(+2.62%)
Dec 30, 2021 0.6400 0.6610 0.6055 0.6150 198,852 -0.01(-1.44%)
Dec 29, 2021 0.6500 0.6570 0.6158 0.6240 168,530 -0.08(-11.98%)
Dec 28, 2021 0.6900 0.7227 0.6900 0.7089 34,346 +0.01(+1.81%)
Dec 27, 2021 0.6557 0.7391 0.6557 0.6963 37,814 +0.03(+4.74%)
Dec 23, 2021 0.6675 0.6675 0.6434 0.6648 125,816 -0.01(-0.97%)
Dec 22, 2021 0.6784 0.6784 0.6440 0.6713 22,812 +0.01(+0.80%)
Dec 21, 2021 0.6200 0.6765 0.6200 0.6660 56,234 +0.01(+1.99%)
Dec 20, 2021 0.6520 0.6809 0.6300 0.6530 48,024 -0.03(-4.67%)
Dec 17, 2021 0.7052 0.7052 0.6850 0.6850 58,492 -0.01(-0.90%)
Dec 16, 2021 0.7790 0.7790 0.6900 0.6912 144,324 -0.06(-8.12%)
Dec 15, 2021 0.7100 0.7528 0.6650 0.7523 135,330 +0.05(+7.06%)
Dec 14, 2021 0.7483 0.7559 0.6826 0.7027 102,979 -0.06(-7.54%)
Dec 13, 2021 0.7777 0.8151 0.7481 0.7600 106,847 -0.01(-1.30%)
Dec 10, 2021 0.8324 0.8370 0.7700 0.7700 69,166 -0.07(-8.22%)
Dec 09, 2021 0.8159 0.9090 0.8159 0.8390 186,515 +0.01(+1.45%)
Dec 08, 2021 0.7590 0.8535 0.7590 0.8270 71,359 +0.02(+2.71%)
Dec 07, 2021 0.7540 0.8375 0.7500 0.8052 143,624 +0.13(+18.41%)
Dec 06, 2021 0.7000 0.7239 0.6102 0.6800 235,684 +0.05(+7.94%)
Dec 03, 2021 0.7002 0.7318 0.6200 0.6300 284,303 -0.07(-10.32%)
Dec 02, 2021 0.7191 0.7400 0.6729 0.7025 189,429 -0.02(-3.13%)
Dec 01, 2021 0.7600 0.8070 0.7125 0.7252 88,996 -0.01(-1.93%)
Nov 30, 2021 0.7876 0.8220 0.7078 0.7395 202,367 -0.11(-12.90%)
Nov 29, 2021 0.7900 0.8667 0.7737 0.8490 122,481 +0.06(+7.78%)
Nov 26, 2021 0.8230 0.8350 0.7500 0.7877 175,078 -0.10(-11.39%)
Nov 24, 2021 0.8801 0.9000 0.8720 0.8890 57,507 -0.03(-2.98%)
Nov 23, 2021 0.8830 0.9237 0.8700 0.9163 35,194 +0.07(+7.80%)
Nov 22, 2021 0.9121 0.9121 0.8425 0.8500 120,622 -0.07(-7.61%)
Nov 19, 2021 0.9552 0.9552 0.8951 0.9200 112,799 -0.05(-5.15%)
Nov 18, 2021 0.9400 0.9700 0.9482 0.9700 35,121 +0.02(+2.32%)
Nov 17, 2021 0.9200 1.018 0.9200 0.9480 80,315 +0.02(+2.08%)
Nov 16, 2021 0.9200 0.9572 0.8300 0.9287 112,388 +0.00(+0.10%)
Nov 15, 2021 0.9792 0.9936 0.9272 0.9278 90,658 -0.04(-4.35%)
Nov 12, 2021 1.019 1.019 0.9308 0.9700 224,258 -0.01(-0.83%)
Nov 11, 2021 0.9500 1.010 0.9400 0.9781 159,796 +0.03(+2.99%)
Nov 10, 2021 1.030 0.9380 0.9497 284,717 -0.10(-9.85%)
Nov 09, 2021 1.110 1.110 1.050 1.054 175,565 +0.01(+1.01%)
Nov 08, 2021 1.020 1.070 1.014 1.043 115,381 +0.07(+6.66%)
Nov 05, 2021 0.9838 0.9977 0.9500 0.9779 142,389 +0.03(+3.26%)
Nov 04, 2021 1.010 1.010 0.9360 0.9470 273,050 -0.02(-1.64%)
Nov 03, 2021 0.9522 0.9800 0.9257 0.9628 491,990 +0.07(+7.82%)
Nov 02, 2021 0.9300 0.9420 0.8870 0.8930 162,401 -0.04(-3.98%)
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.