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

Baselode Energy Corp (OP: BSENF )

0.2365 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023 0.2585 0.2639 0.2532 0.2639 102,277 -0.00(-1.46%)
May 30, 2023 0.2772 0.2772 0.2573 0.2678 51,440 -0.02(-7.34%)
May 26, 2023 0.2899 0.2899 0.2788 0.2890 15,626 +0.01(+2.16%)
May 25, 2023 0.2865 0.2865 0.2829 0.2829 1,900 -0.00(-1.29%)
May 24, 2023 0.2950 0.2965 0.2849 0.2866 35,048 -0.01(-4.66%)
May 23, 2023 0.2900 0.3050 0.2899 0.3006 29,348 +0.02(+6.79%)
May 22, 2023 0.2700 0.2859 0.2554 0.2815 100,151 -0.00(-0.46%)
May 19, 2023 0.2984 0.3070 0.2740 0.2828 35,635 -0.02(-5.86%)
May 18, 2023 0.3000 0.3004 0.2943 0.3004 8,800 +0.01(+1.80%)
May 17, 2023 0.3015 0.3048 0.2935 0.2951 40,508 -0.02(-5.39%)
May 16, 2023 0.3199 0.3199 0.3057 0.3119 17,568 -0.00(-0.38%)
May 15, 2023 0.3400 0.3400 0.3103 0.3131 12,832 -0.01(-1.91%)
May 12, 2023 0.3220 0.3220 0.3156 0.3192 4,425 +0.01(+2.60%)
May 11, 2023 0.3319 0.3353 0.3111 0.3111 7,573 -0.01(-3.50%)
May 10, 2023 0.3292 0.3400 0.3224 0.3224 48,142 -0.02(-6.44%)
May 09, 2023 0.3050 0.3485 0.3050 0.3446 40,066 +0.04(+12.98%)
May 08, 2023 0.3054 0.3061 0.3000 0.3050 69,632 +0.00(+0.00%)
May 05, 2023 0.3086 0.3135 0.2995 0.3050 109,898 +0.01(+4.67%)
May 04, 2023 0.2990 0.2990 0.2770 0.2914 27,633 +0.02(+7.37%)
May 03, 2023 0.2990 0.2990 0.2714 0.2714 18,605 -0.03(-9.53%)
May 02, 2023 0.3000 0.3017 0.3000 0.3000 38,752 +0.00(+0.00%)
May 01, 2023 0.3150 0.3150 0.3000 0.3000 29,900 -0.02(-5.57%)
Apr 28, 2023 0.3150 0.3193 0.3150 0.3177 8,961 +0.00(+0.86%)
Apr 27, 2023 0.2930 0.3150 0.2930 0.3150 75,352 +0.02(+7.69%)
Apr 26, 2023 0.2783 0.3015 0.2783 0.2925 94,147 -0.01(-2.69%)
Apr 25, 2023 0.2976 0.3006 0.2976 0.3006 2,249 +0.00(+1.66%)
Apr 24, 2023 0.2938 0.2988 0.2906 0.2957 31,886 -0.00(-1.43%)
Apr 21, 2023 0.3050 0.3050 0.2799 0.3000 47,964 +0.00(+1.01%)
Apr 20, 2023 0.3084 0.3100 0.2866 0.2970 38,805 -0.02(-6.84%)
Apr 19, 2023 0.3199 0.3281 0.3106 0.3188 24,137 -0.02(-4.84%)
Apr 18, 2023 0.3350 0.3350 0.3281 0.3350 45,859 +0.01(+1.58%)
Apr 17, 2023 0.3481 0.3494 0.3298 0.3298 9,080 -0.02(-5.12%)
Apr 14, 2023 0.3250 0.3476 0.3138 0.3476 39,820 +0.02(+5.98%)
Apr 13, 2023 0.3286 0.3331 0.3250 0.3280 11,718 -0.00(-0.21%)
Apr 12, 2023 0.3224 0.3287 0.3187 0.3287 42,224 +0.01(+2.72%)
Apr 11, 2023 0.3600 0.3600 0.3134 0.3200 106,206 -0.02(-6.62%)
Apr 10, 2023 0.3781 0.3781 0.3324 0.3427 53,370 -0.03(-7.38%)
Apr 06, 2023 0.3667 0.3700 0.3590 0.3700 32,513 -0.01(-2.68%)
Apr 05, 2023 0.3935 0.3995 0.3601 0.3802 82,027 -0.02(-5.54%)
Apr 04, 2023 0.3927 0.4097 0.3858 0.4025 263,079 +0.01(+2.81%)
Apr 03, 2023 0.3973 0.4122 0.3900 0.3915 260,597 -0.00(-1.01%)
Mar 31, 2023 0.3379 0.3955 0.3293 0.3955 65,497 +0.07(+22.29%)
Mar 30, 2023 0.2985 0.3234 0.2985 0.3234 143,261 +0.01(+4.36%)
Mar 29, 2023 0.3100 0.3100 0.3002 0.3099 3,120 -0.00(-0.03%)
Mar 28, 2023 0.3045 0.3100 0.3011 0.3100 62,000 +0.01(+3.37%)
Mar 27, 2023 0.3099 0.3099 0.2840 0.2999 65,577 +0.01(+4.49%)
Mar 24, 2023 0.2936 0.2936 0.2791 0.2870 112,808 -0.01(-3.79%)
Mar 23, 2023 0.2861 0.3206 0.2861 0.2983 140,080 +0.01(+2.19%)
Mar 22, 2023 0.2866 0.3010 0.2800 0.2919 165,300 +0.00(+1.07%)
Mar 21, 2023 0.2700 0.2888 0.2660 0.2888 113,750 +0.02(+9.02%)
Mar 20, 2023 0.2514 0.2700 0.2478 0.2649 50,620 +0.01(+4.29%)
Mar 17, 2023 0.2550 0.2662 0.2540 0.2540 114,254 -0.01(-2.68%)
Mar 16, 2023 0.2527 0.2735 0.2465 0.2610 51,898 +0.00(+1.16%)
Mar 15, 2023 0.2613 0.2700 0.2531 0.2580 91,725 -0.02(-7.33%)
Mar 14, 2023 0.2793 0.2850 0.2730 0.2784 22,270 -0.00(-0.32%)
Mar 13, 2023 0.2722 0.2793 0.2635 0.2793 26,845 +0.02(+6.40%)
Mar 10, 2023 0.2630 0.2835 0.2616 0.2625 265,382 -0.01(-5.30%)
Mar 09, 2023 0.2675 0.2772 0.2610 0.2772 126,881 +0.01(+5.24%)
Mar 08, 2023 0.2768 0.2821 0.2588 0.2634 97,003 -0.02(-5.52%)
Mar 07, 2023 0.2800 0.2900 0.2759 0.2788 80,384 -0.01(-4.78%)
Mar 06, 2023 0.3011 0.3100 0.2910 0.2928 282,180 -0.02(-5.40%)
Mar 03, 2023 0.3067 0.3160 0.3050 0.3095 56,532 +0.00(+1.31%)
Mar 02, 2023 0.3083 0.3138 0.3000 0.3055 26,577 -0.00(-1.10%)
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.