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

Baselode Energy Corp (OP: BSENF )

0.2298 +0.0048 (+2.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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, 2021 0.3800 0.3914 0.3755 0.3810 59,700 -0.00(-0.52%)
Apr 29, 2021 0.3900 0.3900 0.3752 0.3830 92,953 +0.00(+0.31%)
Apr 28, 2021 0.3890 0.3904 0.3717 0.3818 102,684 -0.01(-1.55%)
Apr 27, 2021 0.3890 0.4007 0.3800 0.3878 78,811 +0.01(+2.05%)
Apr 26, 2021 0.3875 0.3921 0.3800 0.3800 94,737 -0.01(-1.81%)
Apr 23, 2021 0.3886 0.3886 0.3695 0.3870 29,100 +0.00(+0.36%)
Apr 22, 2021 0.3894 0.4004 0.3849 0.3856 45,291 +0.00(+0.05%)
Apr 21, 2021 0.3858 0.3931 0.3821 0.3854 60,240 +0.00(+1.08%)
Apr 20, 2021 0.3992 0.4099 0.3727 0.3813 57,077 -0.02(-4.58%)
Apr 19, 2021 0.4452 0.4452 0.3900 0.3996 129,417 -0.05(-11.10%)
Apr 16, 2021 0.4900 0.4900 0.4424 0.4495 130,000 -0.04(-7.78%)
Apr 15, 2021 0.5168 0.5168 0.4800 0.4874 146,559 -0.03(-5.94%)
Apr 14, 2021 0.5083 0.5300 0.5083 0.5182 23,123 +0.01(+1.51%)
Apr 13, 2021 0.5300 0.5300 0.5016 0.5105 44,966 -0.02(-3.33%)
Apr 12, 2021 0.5600 0.5687 0.5000 0.5281 72,078 -0.03(-5.65%)
Apr 09, 2021 0.5542 0.5600 0.5478 0.5597 115,200 +0.01(+2.49%)
Apr 08, 2021 0.5567 0.5817 0.5460 0.5461 75,171 +0.01(+1.13%)
Apr 07, 2021 0.5438 0.5438 0.5400 0.5400 18,699 -0.00(-0.66%)
Apr 06, 2021 0.5787 0.6300 0.5436 0.5436 59,008 -0.02(-2.93%)
Apr 05, 2021 0.4996 0.5609 0.4700 0.5600 42,932 +0.08(+16.67%)
Apr 01, 2021 0.4749 0.4800 0.4689 0.4800 54,400 +0.00(+0.46%)
Mar 31, 2021 0.4949 0.4964 0.4711 0.4778 6,867 +0.01(+1.79%)
Mar 30, 2021 0.4905 0.5040 0.4650 0.4694 10,019 -0.02(-4.20%)
Mar 29, 2021 0.5047 0.5100 0.4900 0.4900 17,932 -0.01(-1.76%)
Mar 26, 2021 0.5017 0.5170 0.4988 0.4988 16,900 +0.00(+0.69%)
Mar 25, 2021 0.5309 0.5309 0.4846 0.4954 61,699 -0.04(-6.67%)
Mar 24, 2021 0.5400 0.5400 0.5300 0.5308 12,367 -0.01(-1.74%)
Mar 23, 2021 0.5763 0.5815 0.5215 0.5402 32,463 -0.03(-4.89%)
Mar 22, 2021 0.5394 0.5760 0.5346 0.5680 63,707 +0.04(+7.66%)
Mar 19, 2021 0.5239 0.5351 0.5190 0.5276 21,300 +0.01(+1.66%)
Mar 18, 2021 0.5300 0.5415 0.5132 0.5190 56,597 -0.00(-0.84%)
Mar 17, 2021 0.5162 0.5234 0.4992 0.5234 55,921 +0.00(+0.75%)
Mar 16, 2021 0.5400 0.5400 0.5018 0.5195 94,415 +0.00(+0.46%)
Mar 15, 2021 0.4850 0.5208 0.4776 0.5171 102,589 +0.05(+10.97%)
Mar 12, 2021 0.4877 0.4877 0.4660 0.4660 20,500 +0.00(+0.22%)
Mar 11, 2021 0.4712 0.4769 0.4534 0.4650 84,514 +0.01(+2.31%)
Mar 10, 2021 0.4762 0.4762 0.4415 0.4545 22,454 +0.01(+1.20%)
Mar 09, 2021 0.4300 0.4595 0.4300 0.4491 30,362 +0.01(+3.41%)
Mar 08, 2021 0.4400 0.4400 0.4222 0.4343 52,330 -0.01(-1.21%)
Mar 05, 2021 0.4500 0.4599 0.4300 0.4396 143,300 -0.04(-7.96%)
Mar 04, 2021 0.5182 0.5182 0.4500 0.4776 52,073 -0.03(-5.59%)
Mar 03, 2021 0.5100 0.5100 0.4816 0.5059 59,172 -0.00(-0.73%)
Mar 02, 2021 0.5184 0.5184 0.4729 0.5096 76,495 +0.02(+4.38%)
Mar 01, 2021 0.5250 0.5250 0.4811 0.4882 63,169 -0.02(-4.67%)
Feb 26, 2021 0.4989 0.5121 0.4700 0.5121 26,600 -0.01(-1.86%)
Feb 25, 2021 0.5400 0.5421 0.5084 0.5218 29,330 -0.01(-2.47%)
Feb 24, 2021 0.5472 0.5500 0.5310 0.5350 84,290 -0.01(-0.93%)
Feb 23, 2021 0.5691 0.5691 0.5144 0.5400 127,658 -0.01(-1.82%)
Feb 22, 2021 0.6001 0.6200 0.5099 0.5500 272,503 -0.07(-11.56%)
Feb 19, 2021 0.6100 0.6219 0.5776 0.6219 103,600 +0.01(+1.58%)
Feb 18, 2021 0.6349 0.6349 0.5905 0.6122 52,705 -0.02(-3.50%)
Feb 17, 2021 0.6330 0.7900 0.5900 0.6344 155,248 +0.01(+1.02%)
Feb 16, 2021 0.5697 0.8228 0.5550 0.6280 210,239 +0.08(+14.60%)
Feb 12, 2021 0.5599 0.5700 0.5400 0.5480 78,200 -0.02(-3.83%)
Feb 11, 2021 0.5788 0.5990 0.5650 0.5698 59,851 -0.01(-1.50%)
Feb 10, 2021 0.5681 0.6399 0.5611 0.5785 66,749 -0.01(-1.62%)
Feb 09, 2021 0.6454 0.6454 0.5866 0.5880 56,915 -0.00(-0.34%)
Feb 08, 2021 0.5600 0.6099 0.5600 0.5900 127,415 +0.02(+3.96%)
Feb 05, 2021 0.5395 0.5879 0.5395 0.5675 17,500 +0.01(+1.72%)
Feb 04, 2021 0.5800 0.5900 0.5500 0.5579 41,210 -0.02(-3.64%)
Feb 03, 2021 0.5700 0.5860 0.5568 0.5790 12,404 +0.03(+5.29%)
Feb 02, 2021 0.5811 0.5820 0.5499 0.5499 20,574 -0.03(-5.12%)
Feb 01, 2021 0.5305 0.6284 0.5056 0.5796 64,634 +0.05(+9.36%)
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%)
Nov 02, 2020 0.2900 0.2900 0.2310 0.2310 1,000 -0.02(-6.97%)
Oct 30, 2020 0.2483 0.2483 0.2483 0.2483 2,000 -0.02(-6.76%)
Oct 29, 2020 0.2605 0.2664 0.2400 0.2663 42,050 +0.00(+0.49%)
Oct 28, 2020 0.3046 0.3046 0.2650 0.2650 47,140 -0.03(-11.67%)
Oct 27, 2020 0.9500 0.9500 0.2999 0.3000 33,858 -0.03(-8.93%)
Oct 26, 2020 0.3188 0.3300 0.3186 0.3294 49,520 +0.01(+2.33%)
Oct 23, 2020 0.3067 0.3219 0.3067 0.3219 9,500 +0.00(+0.06%)
Oct 22, 2020 0.3220 0.3247 0.3217 0.3217 6,786 +0.00(+0.53%)
Oct 21, 2020 0.3010 0.3200 0.3010 0.3200 7,593 +0.00(+0.79%)
Oct 20, 2020 0.3169 0.3396 0.3076 0.3175 16,776 +0.00(+0.16%)
Oct 19, 2020 0.3684 0.3684 0.3159 0.3170 44,385 -0.05(-13.84%)
Oct 16, 2020 0.3677 0.3679 0.3677 0.3679 3,000 -0.00(-0.38%)
Oct 14, 2020 0.3693 0.3693 0.3693 0 -0.01(-2.09%)
Oct 13, 2020 0.3472 0.3772 0.3466 0.3772 13,500 +0.02(+4.78%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.01(+3.45%)
Oct 08, 2020 0.3791 0.3791 0.3287 0.3480 13,698 -0.03(-9.04%)
Oct 07, 2020 0.3700 0.3891 0.3505 0.3826 28,895 -0.07(-14.56%)
Oct 06, 2020 0.5166 0.5166 0.4478 0.4478 22,110 -0.05(-10.44%)
Oct 05, 2020 0.4579 0.5000 0.4541 0.5000 4,100 +0.05(+11.61%)
Oct 02, 2020 0.4078 0.5000 0.4072 0.4480 55,000 +0.07(+18.17%)
Oct 01, 2020 0.4038 0.4095 0.3791 0.3791 8,750 +0.01(+2.24%)
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.