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

Baselode Energy Corp (OP: BSENF )

0.2275 -0.0106 (-4.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
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.