Skip to main content

Baselode Energy Corp (OP: BSENF )

0.0735 +0.0022 (+3.09%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0712 0.0762 0.0712 0.0735 94,659 +0.00(+3.09%)
Nov 21, 2024 0.0782 0.0782 0.0700 0.0713 116,423 -0.00(-5.19%)
Nov 20, 2024 0.0790 0.0790 0.0711 0.0752 52,959 -0.00(-3.59%)
Nov 19, 2024 0.0780 0.0790 0.0757 0.0780 34,435 +0.00(+2.90%)
Nov 18, 2024 0.0787 0.0825 0.0758 0.0758 59,100 -0.00(-3.56%)
Nov 15, 2024 0.0796 0.0820 0.0741 0.0786 406,158 +0.01(+13.42%)
Nov 14, 2024 0.0750 0.0800 0.0662 0.0693 308,106 -0.00(-6.60%)
Nov 13, 2024 0.0799 0.0800 0.0737 0.0742 41,510 -0.00(-3.64%)
Nov 12, 2024 0.0755 0.0770 0.0755 0.0770 25,521 +0.00(+1.45%)
Nov 11, 2024 0.0720 0.0850 0.0704 0.0759 100,299 -0.00(-5.13%)
Nov 08, 2024 0.0893 0.0920 0.0800 0.0800 155,934 -0.00(-5.55%)
Nov 07, 2024 0.0891 0.0919 0.0819 0.0847 73,208 +0.00(+5.87%)
Nov 06, 2024 0.0813 0.0887 0.0800 0.0800 171,505 -0.00(-5.77%)
Nov 05, 2024 0.0835 0.0862 0.0831 0.0849 68,352 +0.00(+1.19%)
Nov 04, 2024 0.0800 0.0900 0.0800 0.0839 39,414 -0.00(-4.11%)
Nov 01, 2024 0.0898 0.0920 0.0857 0.0875 106,636 +0.00(+0.23%)
Oct 31, 2024 0.0955 0.0955 0.0873 0.0873 374,836 -0.01(-10.55%)
Oct 30, 2024 0.0965 0.1023 0.0910 0.0976 42,055 -0.00(-0.20%)
Oct 29, 2024 0.0981 0.1025 0.0950 0.0978 47,940 -0.00(-3.65%)
Oct 28, 2024 0.1030 0.1030 0.0990 0.1015 70,753 -0.00(-0.10%)
Oct 25, 2024 0.0981 0.1070 0.0900 0.1016 218,244 +0.00(+2.73%)
Oct 24, 2024 0.1017 0.1100 0.0960 0.0989 85,676 +0.00(+3.45%)
Oct 23, 2024 0.1035 0.1046 0.0956 0.0956 89,302 -0.01(-5.16%)
Oct 22, 2024 0.1080 0.1100 0.1000 0.1008 391,169 -0.01(-4.82%)
Oct 21, 2024 0.1150 0.1169 0.1038 0.1059 229,233 -0.00(-0.75%)
Oct 18, 2024 0.1076 0.1123 0.1010 0.1067 297,486 +0.00(+1.43%)
Oct 17, 2024 0.1062 0.1103 0.1011 0.1052 303,297 +0.00(+1.54%)
Oct 16, 2024 0.0973 0.1050 0.0950 0.1036 152,247 +0.01(+9.51%)
Oct 15, 2024 0.0898 0.0965 0.0898 0.0946 88,172 -0.01(-5.40%)
Oct 14, 2024 0.1050 0.1140 0.0900 0.1000 167,375 +0.00(+0.00%)
Oct 11, 2024 0.0958 0.1000 0.0895 0.1000 279,139 +0.01(+9.17%)
Oct 10, 2024 0.0955 0.0961 0.0904 0.0916 128,838 +0.00(+0.55%)
Oct 09, 2024 0.0889 0.0911 0.0872 0.0911 115,907 +0.00(+1.22%)
Oct 08, 2024 0.0890 0.0919 0.0850 0.0900 164,376 +0.00(+1.12%)
Oct 07, 2024 0.0957 0.0960 0.0850 0.0890 124,368 -0.01(-7.48%)
Oct 04, 2024 0.0950 0.1009 0.0950 0.0962 173,170 +0.00(+2.23%)
Oct 03, 2024 0.0966 0.0992 0.0922 0.0941 302,243 +0.01(+5.73%)
Oct 02, 2024 0.1046 0.1046 0.0851 0.0890 116,212 +0.00(+5.95%)
Oct 01, 2024 0.0800 0.0910 0.0778 0.0840 359,843 +0.00(+5.93%)
Sep 30, 2024 0.0900 0.1200 0.0793 0.0793 476,274 -0.01(-11.89%)
Sep 27, 2024 0.1000 0.1000 0.0890 0.0900 94,799 -0.01(-12.96%)
Sep 26, 2024 0.0900 0.1065 0.0900 0.1034 387,810 +0.01(+14.38%)
Sep 25, 2024 0.0960 0.0960 0.0890 0.0904 39,800 +0.00(+3.31%)
Sep 24, 2024 0.0950 0.0950 0.0848 0.0875 96,724 -0.00(-2.56%)
Sep 23, 2024 0.0847 0.0990 0.0847 0.0898 302,883 +0.00(+4.42%)
Sep 20, 2024 0.0940 0.0972 0.0860 0.0860 130,845 -0.01(-12.60%)
Sep 19, 2024 0.0907 0.1020 0.0871 0.0984 203,561 +0.01(+7.89%)
Sep 18, 2024 0.0956 0.0991 0.0912 0.0912 131,312 -0.00(-0.87%)
Sep 17, 2024 0.1304 0.1304 0.0920 0.0920 228,363 -0.02(-18.58%)
Sep 16, 2024 0.1160 0.1160 0.1069 0.1130 141,038 +0.01(+5.21%)
Sep 13, 2024 0.1076 0.1149 0.1074 0.1074 43,604 -0.01(-6.45%)
Sep 12, 2024 0.1100 0.1198 0.1068 0.1148 55,483 +0.01(+12.33%)
Sep 11, 2024 0.0896 0.1089 0.0847 0.1022 21,011 +0.01(+15.22%)
Sep 10, 2024 0.0885 0.0950 0.0843 0.0887 82,077 -0.00(-1.44%)
Sep 09, 2024 0.0922 0.0990 0.0880 0.0900 144,750 -0.00(-1.10%)
Sep 06, 2024 0.0946 0.0946 0.0890 0.0910 76,941 -0.00(-2.15%)
Sep 05, 2024 0.1050 0.1058 0.0900 0.0930 82,846 -0.01(-7.00%)
Sep 04, 2024 0.1070 0.1070 0.0992 0.1000 171,202 -0.01(-5.93%)
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.