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

Baselode Energy Corp (OP: BSENF )

0.1792 +0.0007 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2023 0.4695 0.4900 0.4695 0.4714 67,635 +0.00(+0.64%)
Jan 30, 2023 0.4600 0.4918 0.4600 0.4684 39,186 +0.02(+4.16%)
Jan 27, 2023 0.4317 0.4544 0.4317 0.4497 122,000 +0.02(+5.81%)
Jan 26, 2023 0.4305 0.4305 0.4200 0.4250 13,874 +0.01(+1.19%)
Jan 25, 2023 0.4167 0.4200 0.4100 0.4200 92,838 +0.00(+0.00%)
Jan 24, 2023 0.4325 0.4325 0.4149 0.4200 33,162 -0.01(-2.55%)
Jan 23, 2023 0.4175 0.4458 0.4170 0.4310 62,066 +0.02(+5.15%)
Jan 20, 2023 0.3980 0.4182 0.3980 0.4099 98,704 +0.02(+5.10%)
Jan 19, 2023 0.3900 0.4080 0.3805 0.3900 68,664 +0.01(+1.40%)
Jan 18, 2023 0.4185 0.4185 0.3846 0.3846 118,636 -0.02(-5.29%)
Jan 17, 2023 0.4256 0.4256 0.3923 0.4061 63,201 +0.01(+1.52%)
Jan 13, 2023 0.4008 0.4177 0.3855 0.4000 114,021 -0.00(-0.15%)
Jan 12, 2023 0.4049 0.4250 0.3850 0.4006 102,985 -0.01(-2.53%)
Jan 11, 2023 0.4138 0.4200 0.4000 0.4110 103,910 +0.02(+6.23%)
Jan 10, 2023 0.3951 0.4036 0.3869 0.3869 30,886 +0.00(+0.34%)
Jan 09, 2023 0.3960 0.4049 0.3795 0.3856 167,786 +0.04(+10.17%)
Jan 06, 2023 0.3293 0.3500 0.3077 0.3500 76,260 +0.03(+9.55%)
Jan 05, 2023 0.3200 0.3200 0.3112 0.3195 35,410 +0.00(+0.47%)
Jan 04, 2023 0.3155 0.3220 0.3135 0.3180 29,665 +0.00(+1.53%)
Jan 03, 2023 0.2840 0.3227 0.2840 0.3132 120,825 +0.01(+2.89%)
Dec 30, 2022 0.3000 0.3098 0.3000 0.3044 66,925 +0.00(+1.06%)
Dec 29, 2022 0.3070 0.3180 0.3012 0.3012 43,725 -0.00(-0.82%)
Dec 28, 2022 0.3190 0.3190 0.2936 0.3037 151,870 -0.02(-6.55%)
Dec 27, 2022 0.3300 0.3366 0.3000 0.3250 27,737 +0.00(+0.18%)
Dec 23, 2022 0.3325 0.3362 0.3164 0.3244 79,610 +0.01(+4.65%)
Dec 22, 2022 0.3200 0.3240 0.3100 0.3100 55,004 -0.01(-1.96%)
Dec 21, 2022 0.2839 0.3162 0.2839 0.3162 109,770 +0.03(+10.95%)
Dec 20, 2022 0.2814 0.2895 0.2811 0.2850 143,540 -0.00(-0.07%)
Dec 19, 2022 0.3100 0.3100 0.2813 0.2852 266,464 -0.02(-6.06%)
Dec 16, 2022 0.3114 0.3160 0.3010 0.3036 70,417 -0.01(-3.92%)
Dec 15, 2022 0.3060 0.3160 0.2968 0.3160 180,843 +0.00(+0.32%)
Dec 14, 2022 0.3195 0.3240 0.3128 0.3150 62,785 -0.01(-1.56%)
Dec 13, 2022 0.3240 0.3240 0.3169 0.3200 133,961 -0.00(-0.99%)
Dec 12, 2022 0.3400 0.3408 0.3192 0.3232 104,807 -0.01(-3.98%)
Dec 09, 2022 0.3400 0.3484 0.3317 0.3366 77,480 -0.01(-3.66%)
Dec 08, 2022 0.3412 0.3504 0.3381 0.3494 359,091 +0.01(+2.49%)
Dec 07, 2022 0.3435 0.3499 0.3220 0.3409 258,829 -0.01(-3.97%)
Dec 06, 2022 0.3401 0.3561 0.3400 0.3550 152,732 -0.00(-1.14%)
Dec 05, 2022 0.3840 0.3931 0.3591 0.3591 115,476 -0.02(-6.39%)
Dec 02, 2022 0.4020 0.4023 0.3829 0.3836 18,016 -0.01(-2.19%)
Dec 01, 2022 0.3892 0.3936 0.3850 0.3922 72,962 +0.00(+0.85%)
Nov 30, 2022 0.3770 0.3901 0.3541 0.3889 314,840 +0.01(+3.16%)
Nov 29, 2022 0.3950 0.3965 0.3728 0.3770 74,826 -0.00(-0.08%)
Nov 28, 2022 0.4090 0.4147 0.3752 0.3773 340,503 -0.03(-7.52%)
Nov 25, 2022 0.4235 0.4235 0.4029 0.4080 74,081 -0.01(-2.81%)
Nov 23, 2022 0.4155 0.4198 0.4060 0.4198 57,431 -0.00(-0.05%)
Nov 22, 2022 0.4122 0.4200 0.4105 0.4200 40,855 +0.01(+2.44%)
Nov 21, 2022 0.4165 0.4180 0.4045 0.4100 88,616 -0.01(-2.61%)
Nov 18, 2022 0.4258 0.4417 0.4082 0.4210 29,869 +0.00(+0.24%)
Nov 17, 2022 0.4194 0.4300 0.4116 0.4200 82,120 +0.00(+0.31%)
Nov 16, 2022 0.4513 0.4593 0.4187 0.4187 53,337 -0.03(-6.62%)
Nov 15, 2022 0.4588 0.4588 0.4480 0.4484 37,323 -0.01(-2.52%)
Nov 14, 2022 0.4781 0.4781 0.4545 0.4600 57,550 +0.00(+0.70%)
Nov 11, 2022 0.4604 0.4706 0.4479 0.4568 96,218 -0.00(-0.22%)
Nov 10, 2022 0.4786 0.4786 0.4374 0.4578 76,262 +0.02(+4.81%)
Nov 09, 2022 0.4730 0.4730 0.4350 0.4368 90,879 -0.03(-7.12%)
Nov 08, 2022 0.4300 0.4760 0.4300 0.4703 58,547 +0.04(+9.37%)
Nov 07, 2022 0.4150 0.4326 0.4150 0.4300 51,247 +0.01(+3.46%)
Nov 04, 2022 0.4315 0.4392 0.4000 0.4156 304,112 -0.00(-0.10%)
Nov 03, 2022 0.4194 0.4442 0.4105 0.4160 74,249 -0.01(-3.12%)
Nov 02, 2022 0.4404 0.4479 0.4294 0.4294 71,802 -0.01(-1.63%)
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.