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 (%)
Jul 29, 2022 0.6280 0.6436 0.6135 0.6200 118,061 -0.01(-1.27%)
Jul 28, 2022 0.6192 0.6350 0.6112 0.6280 47,508 +0.01(+1.29%)
Jul 27, 2022 0.5410 0.6200 0.5410 0.6200 94,716 +0.06(+11.31%)
Jul 26, 2022 0.5471 0.5679 0.5398 0.5570 60,071 +0.02(+2.77%)
Jul 25, 2022 0.5676 0.5676 0.5211 0.5420 227,773 -0.02(-3.56%)
Jul 22, 2022 0.5913 0.5913 0.5444 0.5620 172,937 -0.01(-1.40%)
Jul 21, 2022 0.5700 0.5900 0.5485 0.5700 119,186 -0.01(-2.33%)
Jul 20, 2022 0.5858 0.5858 0.5587 0.5836 49,180 +0.01(+2.06%)
Jul 19, 2022 0.5500 0.6000 0.5307 0.5718 288,677 +0.03(+6.52%)
Jul 18, 2022 0.5798 0.5838 0.5220 0.5368 155,785 -0.02(-4.14%)
Jul 15, 2022 0.5619 0.5619 0.5394 0.5600 138,852 -0.00(-0.71%)
Jul 14, 2022 0.5287 0.5680 0.5045 0.5640 52,043 +0.03(+5.54%)
Jul 13, 2022 0.5255 0.5560 0.5136 0.5344 66,655 -0.01(-2.21%)
Jul 12, 2022 0.5633 0.5795 0.5371 0.5465 81,914 -0.03(-5.78%)
Jul 11, 2022 0.5834 0.5939 0.5700 0.5800 144,755 -0.03(-4.90%)
Jul 08, 2022 0.5997 0.6100 0.5850 0.6099 56,432 -0.00(-0.64%)
Jul 07, 2022 0.5948 0.6198 0.5800 0.6138 47,077 +0.05(+8.81%)
Jul 06, 2022 0.5866 0.5947 0.5500 0.5641 99,871 -0.02(-4.03%)
Jul 05, 2022 0.5955 0.6110 0.5675 0.5878 112,660 -0.04(-6.40%)
Jul 01, 2022 0.6505 0.6627 0.6000 0.6280 122,697 +0.04(+6.44%)
Jun 30, 2022 0.5825 0.5847 0.5655 0.5900 37,600 -0.01(-1.96%)
Jun 29, 2022 0.6363 0.6524 0.5950 0.6018 76,459 -0.04(-5.87%)
Jun 28, 2022 0.7000 0.7000 0.6374 0.6393 90,440 -0.05(-7.35%)
Jun 27, 2022 0.6861 0.7011 0.6621 0.6900 89,715 +0.06(+9.32%)
Jun 24, 2022 0.5712 0.6382 0.5623 0.6312 95,847 +0.07(+12.03%)
Jun 23, 2022 0.5926 0.6000 0.5455 0.5634 153,148 -0.04(-6.08%)
Jun 22, 2022 0.6300 0.6300 0.5900 0.5999 76,709 -0.04(-6.00%)
Jun 21, 2022 0.6844 0.7175 0.6256 0.6382 136,689 +0.02(+2.70%)
Jun 17, 2022 0.6150 0.6335 0.5802 0.6214 155,040 +0.01(+2.36%)
Jun 16, 2022 0.6209 0.6370 0.5907 0.6071 255,398 -0.03(-4.62%)
Jun 15, 2022 0.6393 0.6617 0.6118 0.6365 73,150 +0.03(+5.70%)
Jun 14, 2022 0.6998 0.6998 0.6005 0.6022 142,897 -0.06(-9.18%)
Jun 13, 2022 0.7008 0.7269 0.6619 0.6631 318,620 -0.09(-12.07%)
Jun 10, 2022 0.7500 0.7644 0.7324 0.7541 128,898 -0.05(-5.74%)
Jun 09, 2022 0.8779 0.8870 0.8000 0.8000 80,231 -0.10(-11.43%)
Jun 08, 2022 0.9900 0.9900 0.8800 0.9032 92,877 -0.01(-1.29%)
Jun 07, 2022 0.8439 0.9300 0.8169 0.9150 117,071 +0.09(+10.24%)
Jun 06, 2022 0.8615 0.8733 0.8135 0.8300 98,799 -0.02(-2.35%)
Jun 03, 2022 0.8443 0.8529 0.8220 0.8500 34,650 +0.00(+0.48%)
Jun 02, 2022 0.9030 0.9030 0.8171 0.8459 227,858 +0.02(+2.57%)
Jun 01, 2022 0.8190 0.8632 0.7700 0.8247 140,901 +0.01(+0.71%)
May 31, 2022 0.8400 0.8903 0.8097 0.8189 150,816 +0.05(+6.81%)
May 27, 2022 0.7653 0.8000 0.7300 0.7667 95,505 +0.03(+3.54%)
May 26, 2022 0.6840 0.7570 0.6840 0.7405 124,831 +0.07(+10.36%)
May 25, 2022 0.6823 0.6823 0.6677 0.6710 37,442 -0.01(-1.50%)
May 24, 2022 0.7002 0.7002 0.6500 0.6812 97,783 -0.00(-0.55%)
May 23, 2022 0.6600 0.7370 0.6117 0.6850 107,778 +0.01(+1.39%)
May 20, 2022 0.6774 0.6850 0.6357 0.6756 76,846 +0.02(+2.36%)
May 19, 2022 0.6526 0.6970 0.6500 0.6600 251,582 +0.00(+0.36%)
May 18, 2022 0.7080 0.7200 0.6500 0.6576 477,875 -0.08(-10.75%)
May 17, 2022 0.7400 0.7590 0.6949 0.7368 139,854 +0.03(+4.30%)
May 16, 2022 0.6899 0.7265 0.6790 0.7064 170,461 +0.02(+3.27%)
May 13, 2022 0.6780 0.6960 0.6420 0.6840 244,882 +0.10(+17.87%)
May 12, 2022 0.6160 0.6262 0.5668 0.5803 440,180 -0.06(-9.75%)
May 11, 2022 0.6709 0.7026 0.6100 0.6430 528,029 -0.02(-3.09%)
May 10, 2022 0.7065 0.7227 0.6330 0.6635 148,719 +0.04(+5.99%)
May 09, 2022 0.6800 0.7160 0.6260 0.6260 207,602 -0.13(-17.64%)
May 06, 2022 0.7639 0.7890 0.7003 0.7601 150,018 +0.00(+0.01%)
May 05, 2022 0.8500 0.8500 0.7369 0.7600 172,622 -0.03(-3.80%)
May 04, 2022 0.7810 0.8345 0.7621 0.7900 266,280 +0.05(+7.28%)
May 03, 2022 0.6795 0.7509 0.6795 0.7364 154,785 +0.07(+9.91%)
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.