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 (%)
Jul 30, 2021 0.4015 0.4197 0.3830 0.3928 56,715 -0.01(-1.80%)
Jul 29, 2021 0.4440 0.4440 0.3891 0.4000 82,509 +0.02(+6.16%)
Jul 28, 2021 0.3749 0.3770 0.3655 0.3768 114,376 +0.01(+2.22%)
Jul 27, 2021 0.3601 0.3787 0.3600 0.3686 55,661 -0.00(-0.03%)
Jul 26, 2021 0.3691 0.3771 0.3687 0.3687 15,196 -0.00(-0.35%)
Jul 23, 2021 0.3600 0.3700 0.3500 0.3700 168,147 +0.01(+3.32%)
Jul 22, 2021 0.3900 0.3900 0.3581 0.3581 56,491 -0.03(-7.71%)
Jul 21, 2021 0.3778 0.3900 0.3778 0.3880 85,067 +0.01(+2.08%)
Jul 20, 2021 0.3833 0.3890 0.3750 0.3801 119,183 -0.01(-3.67%)
Jul 19, 2021 0.3838 0.4000 0.3760 0.3946 250,304 -0.00(-1.23%)
Jul 16, 2021 0.4012 0.4012 0.3840 0.3995 110,724 +0.01(+2.30%)
Jul 15, 2021 0.4169 0.4329 0.3897 0.3905 34,935 -0.02(-5.31%)
Jul 14, 2021 0.4100 0.4124 0.3930 0.4124 83,365 +0.01(+2.84%)
Jul 13, 2021 0.4572 0.4572 0.3900 0.4010 440,163 -0.06(-12.83%)
Jul 12, 2021 0.4588 0.4652 0.4373 0.4600 20,592 +0.01(+2.04%)
Jul 09, 2021 0.4211 0.4594 0.4211 0.4508 77,578 -0.01(-1.79%)
Jul 08, 2021 0.4500 0.4640 0.4275 0.4590 126,379 -0.02(-3.33%)
Jul 07, 2021 0.4704 0.4862 0.4653 0.4748 33,997 +0.00(+0.38%)
Jul 06, 2021 0.4866 0.4866 0.4600 0.4730 60,876 -0.01(-1.44%)
Jul 02, 2021 0.4700 0.4799 0.4614 0.4799 123,339 -0.00(-0.44%)
Jul 01, 2021 0.4650 0.4820 0.4454 0.4820 99,577 +0.03(+7.11%)
Jun 30, 2021 0.4330 0.4786 0.4330 0.4500 143,302 +0.04(+9.49%)
Jun 29, 2021 0.4076 0.4197 0.3998 0.4110 10,159 +0.00(+0.24%)
Jun 28, 2021 0.4100 0.4220 0.4100 0.4100 24,773 +0.00(+0.54%)
Jun 25, 2021 0.4330 0.4330 0.4055 0.4078 32,140 -0.03(-5.82%)
Jun 24, 2021 0.3943 0.4330 0.3943 0.4330 21,729 +0.04(+9.62%)
Jun 23, 2021 0.4123 0.4123 0.3933 0.3950 51,629 -0.00(-1.00%)
Jun 22, 2021 0.4053 0.4053 0.3800 0.3990 160,376 -0.01(-2.37%)
Jun 21, 2021 0.4380 0.4380 0.3851 0.4087 34,974 -0.01(-2.43%)
Jun 18, 2021 0.4360 0.4360 0.4100 0.4189 35,111 +0.01(+3.43%)
Jun 17, 2021 0.4385 0.4389 0.3950 0.4050 104,316 -0.04(-10.00%)
Jun 16, 2021 0.4550 0.4638 0.4434 0.4500 28,458 -0.00(-0.66%)
Jun 15, 2021 0.4500 0.4637 0.4392 0.4530 17,266 -0.01(-2.33%)
Jun 14, 2021 0.4700 0.4745 0.4338 0.4638 70,887 -0.00(-0.26%)
Jun 11, 2021 0.4863 0.4911 0.4575 0.4650 56,000 -0.00(-1.06%)
Jun 10, 2021 0.4592 0.4814 0.4520 0.4700 39,870 +0.02(+3.43%)
Jun 09, 2021 0.4800 0.4800 0.4500 0.4544 56,454 -0.02(-4.56%)
Jun 08, 2021 0.4925 0.4925 0.4684 0.4761 130,442 -0.01(-2.06%)
Jun 07, 2021 0.5087 0.5087 0.4710 0.4861 188,141 -0.01(-2.39%)
Jun 04, 2021 0.4800 0.4982 0.4765 0.4980 28,818 +0.02(+5.17%)
Jun 03, 2021 0.4600 0.4764 0.4537 0.4735 126,560 -0.00(-0.32%)
Jun 02, 2021 0.4776 0.4931 0.4676 0.4750 203,652 +0.00(+0.85%)
Jun 01, 2021 0.4680 0.4782 0.4600 0.4710 145,114 +0.02(+4.18%)
May 28, 2021 0.4341 0.4644 0.4341 0.4521 112,943 +0.02(+4.58%)
May 27, 2021 0.4200 0.4328 0.4200 0.4323 33,147 +0.00(+1.00%)
May 26, 2021 0.4180 0.4477 0.4180 0.4280 43,184 +0.00(+0.02%)
May 25, 2021 0.4404 0.4422 0.4250 0.4279 65,897 +0.01(+1.88%)
May 24, 2021 0.4090 0.4432 0.3910 0.4200 44,489 -0.01(-1.50%)
May 21, 2021 0.4400 0.4400 0.4090 0.4264 101,348 +0.02(+4.25%)
May 20, 2021 0.4187 0.4234 0.4000 0.4090 35,529 -0.01(-3.08%)
May 19, 2021 0.4058 0.4411 0.4058 0.4220 59,628 +0.02(+3.99%)
May 18, 2021 0.3990 0.4147 0.3817 0.4058 481,247 +0.01(+3.31%)
May 17, 2021 0.4100 0.4100 0.3850 0.3928 61,754 -0.01(-1.80%)
May 14, 2021 0.4100 0.4138 0.3956 0.4000 109,212 -0.01(-1.23%)
May 13, 2021 0.4469 0.4469 0.3900 0.4050 86,941 -0.03(-6.90%)
May 12, 2021 0.4748 0.4749 0.4327 0.4350 51,024 -0.04(-8.11%)
May 11, 2021 0.4679 0.4772 0.4612 0.4734 58,366 +0.00(+0.94%)
May 10, 2021 0.4493 0.4898 0.4349 0.4690 82,941 +0.02(+4.80%)
May 07, 2021 0.4458 0.4494 0.4392 0.4475 145,719 +0.00(+0.67%)
May 06, 2021 0.4401 0.4700 0.4259 0.4445 125,493 +0.00(+1.05%)
May 05, 2021 0.4150 0.4405 0.4150 0.4399 75,912 +0.05(+13.52%)
May 04, 2021 0.3700 0.4073 0.3684 0.3875 138,859 +0.02(+6.16%)
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.