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 UNCHANGED
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 (%)
May 22, 2024 0.2330 0.2350 0.2285 0.2285 97,844 -0.01(-2.39%)
May 21, 2024 0.2520 0.2543 0.2325 0.2341 168,434 -0.03(-11.33%)
May 20, 2024 0.2520 0.2649 0.2421 0.2640 232,008 +0.03(+11.63%)
May 17, 2024 0.2255 0.2365 0.2250 0.2365 377,875 +0.01(+5.35%)
May 16, 2024 0.2248 0.2280 0.2220 0.2245 68,720 -0.00(-1.41%)
May 15, 2024 0.2312 0.2316 0.2250 0.2277 115,017 +0.00(+0.49%)
May 14, 2024 0.2276 0.2320 0.2250 0.2266 280,633 -0.02(-7.81%)
May 13, 2024 0.2300 0.2458 0.2300 0.2458 67,350 +0.02(+8.04%)
May 10, 2024 0.2472 0.2472 0.2221 0.2275 170,760 -0.01(-4.45%)
May 09, 2024 0.2392 0.2465 0.2381 0.2381 86,265 +0.00(+0.29%)
May 08, 2024 0.2400 0.2423 0.2316 0.2374 60,685 -0.00(-0.84%)
May 07, 2024 0.2444 0.2444 0.2358 0.2394 146,931 +0.00(+1.74%)
May 06, 2024 0.2300 0.2440 0.2300 0.2353 138,716 +0.01(+2.75%)
May 03, 2024 0.2340 0.2430 0.2260 0.2290 95,235 -0.01(-5.88%)
May 02, 2024 0.2300 0.2520 0.2295 0.2433 301,581 +0.01(+5.46%)
May 01, 2024 0.2300 0.2410 0.2280 0.2307 81,308 +0.00(+0.30%)
Apr 30, 2024 0.2400 0.2400 0.2279 0.2300 306,204 -0.01(-3.89%)
Apr 29, 2024 0.2500 0.2500 0.2339 0.2393 106,868 -0.00(-1.24%)
Apr 26, 2024 0.2600 0.2600 0.2423 0.2423 87,988 -0.01(-3.70%)
Apr 25, 2024 0.2511 0.2603 0.2511 0.2516 144,501 -0.00(-1.33%)
Apr 24, 2024 0.2294 0.2550 0.2294 0.2550 123,305 -0.01(-2.86%)
Apr 23, 2024 0.2556 0.2625 0.2539 0.2625 38,032 +0.01(+3.51%)
Apr 22, 2024 0.2604 0.2607 0.2507 0.2536 41,000 -0.01(-5.37%)
Apr 19, 2024 0.2632 0.2714 0.2521 0.2680 105,927 +0.02(+8.72%)
Apr 18, 2024 0.2518 0.2585 0.2465 0.2465 65,497 -0.01(-5.01%)
Apr 17, 2024 0.2595 0.2595 0.2595 0.2595 50,541 +0.00(+1.92%)
Apr 16, 2024 0.2489 0.2546 0.2488 0.2546 56,907 -0.00(-0.04%)
Apr 15, 2024 0.2520 0.2547 0.2466 0.2547 64,257 -0.00(-0.97%)
Apr 12, 2024 0.2750 0.2750 0.2560 0.2572 68,513 -0.01(-5.13%)
Apr 11, 2024 0.2577 0.2750 0.2511 0.2711 129,184 +0.01(+4.31%)
Apr 10, 2024 0.2516 0.2599 0.2439 0.2599 69,188 +0.00(+0.31%)
Apr 09, 2024 0.2570 0.2678 0.2529 0.2591 174,070 -0.01(-2.81%)
Apr 08, 2024 0.2594 0.2666 0.2572 0.2666 82,817 -0.01(-3.05%)
Apr 05, 2024 0.2540 0.2750 0.2540 0.2750 55,171 +0.02(+9.43%)
Apr 04, 2024 0.2700 0.2732 0.2485 0.2513 240,247 -0.03(-10.09%)
Apr 03, 2024 0.2700 0.2875 0.2655 0.2795 190,056 +0.01(+5.35%)
Apr 02, 2024 0.2477 0.2662 0.2453 0.2653 304,569 +0.01(+5.15%)
Apr 01, 2024 0.2610 0.2650 0.2500 0.2523 66,282 -0.01(-2.96%)
Mar 28, 2024 0.2320 0.2600 0.2320 0.2600 174,208 +0.03(+12.07%)
Mar 27, 2024 0.2300 0.2353 0.2300 0.2320 107,677 +0.00(+1.00%)
Mar 26, 2024 0.2290 0.2297 0.2275 0.2297 116,536 +0.00(+2.09%)
Mar 25, 2024 0.2362 0.2362 0.2210 0.2250 217,339 -0.01(-4.50%)
Mar 22, 2024 0.2603 0.2603 0.2320 0.2356 93,743 -0.02(-6.95%)
Mar 21, 2024 0.2319 0.2532 0.2287 0.2532 140,693 +0.02(+9.94%)
Mar 20, 2024 0.2320 0.2405 0.2303 0.2303 306,393 +0.01(+2.36%)
Mar 19, 2024 0.2163 0.2296 0.2163 0.2250 129,344 +0.01(+2.27%)
Mar 18, 2024 0.2084 0.2325 0.2084 0.2200 555,972 +0.00(+0.64%)
Mar 15, 2024 0.2241 0.2295 0.2186 0.2186 102,963 -0.00(-0.64%)
Mar 14, 2024 0.2277 0.2310 0.2094 0.2200 227,539 -0.01(-3.68%)
Mar 13, 2024 0.2450 0.2529 0.2284 0.2284 664,219 -0.01(-4.99%)
Mar 12, 2024 0.2383 0.2448 0.2383 0.2404 75,177 +0.01(+3.00%)
Mar 11, 2024 0.2310 0.2419 0.2283 0.2334 232,764 +0.01(+2.50%)
Mar 08, 2024 0.2489 0.2489 0.2257 0.2277 137,204 -0.02(-6.30%)
Mar 07, 2024 0.2270 0.2490 0.2261 0.2430 342,091 +0.02(+7.71%)
Mar 06, 2024 0.2290 0.2310 0.2240 0.2256 62,142 -0.00(-0.53%)
Mar 05, 2024 0.2300 0.2334 0.2236 0.2268 182,943 -0.00(-1.35%)
Mar 04, 2024 0.2500 0.2569 0.2250 0.2299 323,057 -0.02(-6.92%)
Mar 01, 2024 0.2241 0.2530 0.2241 0.2470 83,725 +0.02(+7.30%)
Feb 29, 2024 0.2450 0.2450 0.2300 0.2302 480,293 -0.01(-4.08%)
Feb 28, 2024 0.2650 0.2650 0.2353 0.2400 225,794 -0.01(-2.36%)
Feb 27, 2024 0.2410 0.2458 0.2346 0.2458 199,114 +0.01(+2.42%)
Feb 26, 2024 0.2410 0.2466 0.2347 0.2400 164,888 -0.00(-0.46%)
Feb 23, 2024 0.2449 0.2470 0.2411 0.2411 32,120 -0.01(-2.11%)
Feb 22, 2024 0.2505 0.2509 0.2411 0.2463 144,232 -0.00(-1.40%)
Feb 21, 2024 0.2595 0.2600 0.2464 0.2498 167,404 -0.01(-2.08%)
Feb 20, 2024 0.2780 0.2780 0.2500 0.2551 475,089 -0.02(-8.24%)
Feb 16, 2024 0.2867 0.2930 0.2710 0.2780 106,256 -0.01(-3.30%)
Feb 15, 2024 0.2900 0.2915 0.2766 0.2875 196,004 -0.01(-2.67%)
Feb 14, 2024 0.2948 0.3060 0.2896 0.2954 120,267 +0.00(+1.41%)
Feb 13, 2024 0.3134 0.3134 0.2899 0.2913 180,212 -0.02(-6.03%)
Feb 12, 2024 0.3490 0.3490 0.3100 0.3100 78,583 -0.01(-3.06%)
Feb 09, 2024 0.3047 0.3251 0.3047 0.3198 98,934 -0.00(-0.06%)
Feb 08, 2024 0.3400 0.3400 0.3200 0.3200 260,987 -0.02(-5.91%)
Feb 07, 2024 0.3534 0.3534 0.3401 0.3401 46,014 -0.00(-0.06%)
Feb 06, 2024 0.3550 0.3582 0.3403 0.3403 47,330 -0.01(-2.46%)
Feb 05, 2024 0.3437 0.3547 0.3330 0.3489 116,930 -0.00(-0.31%)
Feb 02, 2024 0.3560 0.3600 0.3469 0.3500 52,282 -0.00(-0.71%)
Feb 01, 2024 0.3643 0.3700 0.3504 0.3525 384,135 +0.01(+4.01%)
Jan 31, 2024 0.3401 0.3485 0.3387 0.3389 89,176 -0.00(-0.41%)
Jan 30, 2024 0.3210 0.3475 0.3210 0.3403 43,115 +0.01(+3.22%)
Jan 29, 2024 0.3230 0.3300 0.3200 0.3297 94,743 +0.01(+2.07%)
Jan 26, 2024 0.3289 0.3340 0.3200 0.3230 166,491 -0.00(-0.46%)
Jan 25, 2024 0.3500 0.3870 0.3205 0.3245 491,212 -0.06(-14.94%)
Jan 24, 2024 0.3901 0.3972 0.3780 0.3815 89,945 +0.01(+3.47%)
Jan 23, 2024 0.3600 0.3893 0.3600 0.3687 56,408 +0.01(+2.05%)
Jan 22, 2024 0.3879 0.3907 0.3569 0.3613 74,917 -0.03(-7.36%)
Jan 19, 2024 0.4000 0.4000 0.3833 0.3900 97,683 -0.01(-3.47%)
Jan 18, 2024 0.4251 0.4251 0.3777 0.4040 101,448 -0.00(-0.98%)
Jan 17, 2024 0.4066 0.4200 0.4066 0.4080 72,700 -0.01(-2.86%)
Jan 16, 2024 0.3980 0.4491 0.3922 0.4200 824,955 +0.03(+7.69%)
Jan 12, 2024 0.3600 0.3979 0.3500 0.3900 262,742 +0.04(+11.43%)
Jan 11, 2024 0.3496 0.3521 0.3278 0.3500 139,685 +0.00(+0.11%)
Jan 10, 2024 0.3261 0.3515 0.3201 0.3496 132,959 +0.03(+7.87%)
Jan 09, 2024 0.3100 0.3241 0.3000 0.3241 52,567 +0.02(+4.95%)
Jan 08, 2024 0.3193 0.3199 0.3026 0.3088 62,818 -0.00(-0.48%)
Jan 05, 2024 0.3200 0.3244 0.3103 0.3103 68,723 -0.01(-4.35%)
Jan 04, 2024 0.3145 0.3244 0.3070 0.3244 59,075 +0.01(+4.24%)
Jan 03, 2024 0.3073 0.3149 0.3005 0.3112 28,763 +0.01(+2.44%)
Jan 02, 2024 0.3179 0.3200 0.3021 0.3038 67,039 -0.01(-3.03%)
Dec 29, 2023 0.3057 0.3151 0.3014 0.3133 20,036 +0.01(+4.43%)
Dec 28, 2023 0.3045 0.3099 0.3000 0.3000 43,672 -0.00(-1.09%)
Dec 27, 2023 0.3116 0.3153 0.3005 0.3033 41,595 -0.01(-4.11%)
Dec 26, 2023 0.3060 0.3300 0.3060 0.3163 53,177 +0.01(+2.56%)
Dec 22, 2023 0.3125 0.3300 0.3084 0.3084 59,923 -0.02(-5.49%)
Dec 21, 2023 0.3050 0.3263 0.2927 0.3263 107,296 +0.03(+10.61%)
Dec 20, 2023 0.2992 0.3006 0.2906 0.2950 18,235 +0.01(+2.43%)
Dec 19, 2023 0.3075 0.3075 0.2818 0.2880 132,820 -0.02(-7.10%)
Dec 18, 2023 0.3160 0.3295 0.3020 0.3100 114,600 -0.00(-0.16%)
Dec 15, 2023 0.3215 0.3230 0.3100 0.3105 90,280 -0.01(-4.20%)
Dec 14, 2023 0.3110 0.3314 0.3063 0.3241 69,907 +0.03(+8.50%)
Dec 13, 2023 0.2964 0.3000 0.2901 0.2987 46,531 -0.00(-1.26%)
Dec 12, 2023 0.2921 0.3025 0.2900 0.3025 57,827 +0.01(+1.68%)
Dec 11, 2023 0.2907 0.3000 0.2907 0.2975 38,704 -0.01(-4.00%)
Dec 08, 2023 0.2960 0.3110 0.2900 0.3099 67,950 +0.02(+5.19%)
Dec 07, 2023 0.2893 0.2952 0.2801 0.2946 10,030 +0.01(+4.21%)
Dec 06, 2023 0.2844 0.2908 0.2813 0.2827 23,224 -0.00(-0.21%)
Dec 05, 2023 0.2850 0.2892 0.2768 0.2833 78,736 -0.01(-2.31%)
Dec 04, 2023 0.2939 0.3061 0.2850 0.2900 86,497 -0.02(-5.10%)
Dec 01, 2023 0.3110 0.3110 0.3001 0.3056 37,410 +0.01(+2.17%)
Nov 30, 2023 0.2830 0.2992 0.2805 0.2991 68,724 +0.02(+5.69%)
Nov 29, 2023 0.2984 0.2984 0.2805 0.2830 126,467 -0.02(-7.21%)
Nov 28, 2023 0.3003 0.3050 0.2978 0.3050 17,763 +0.01(+1.70%)
Nov 27, 2023 0.3295 0.3295 0.2999 0.2999 96,922 -0.01(-4.31%)
Nov 24, 2023 0.3200 0.3200 0.3072 0.3134 21,652 -0.01(-3.66%)
Nov 22, 2023 0.3330 0.3400 0.3213 0.3253 64,484 -0.01(-3.98%)
Nov 21, 2023 0.3400 0.3453 0.3202 0.3388 40,421 +0.00(+1.10%)
Nov 20, 2023 0.3255 0.3487 0.3255 0.3351 84,694 +0.02(+5.05%)
Nov 17, 2023 0.3250 0.3250 0.3156 0.3190 13,296 +0.01(+4.28%)
Nov 16, 2023 0.2849 0.3131 0.2849 0.3059 61,140 +0.02(+8.63%)
Nov 15, 2023 0.2807 0.2897 0.2807 0.2816 17,445 -0.00(-0.35%)
Nov 14, 2023 0.2791 0.2930 0.2693 0.2826 125,272 +0.01(+3.40%)
Nov 13, 2023 0.2590 0.2800 0.2590 0.2733 51,255 +0.01(+4.39%)
Nov 10, 2023 0.2691 0.2691 0.2537 0.2618 5,071 -0.01(-2.89%)
Nov 09, 2023 0.2592 0.2807 0.2592 0.2696 25,816 +0.02(+6.56%)
Nov 08, 2023 0.2537 0.2591 0.2458 0.2530 74,085 +0.00(+1.69%)
Nov 07, 2023 0.2475 0.2517 0.2400 0.2488 88,083 +0.01(+2.05%)
Nov 06, 2023 0.2360 0.2532 0.2360 0.2438 135,324 -0.01(-4.39%)
Nov 03, 2023 0.2567 0.2590 0.2500 0.2550 149,763 -0.01(-2.60%)
Nov 02, 2023 0.2666 0.2666 0.2450 0.2618 82,756 +0.01(+2.23%)
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.