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

Baselode Energy Corp (OP: BSENF )

0.1950 -0.0139 (-6.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.3200 0.3242 0.3044 0.3132 85,256 -0.01(-2.13%)
Feb 27, 2023 0.3549 0.3549 0.3196 0.3200 43,080 -0.03(-7.41%)
Feb 24, 2023 0.3273 0.3456 0.3272 0.3456 33,587 +0.02(+4.73%)
Feb 23, 2023 0.3280 0.3400 0.3200 0.3300 68,990 +0.00(+0.70%)
Feb 22, 2023 0.3365 0.3408 0.3230 0.3277 77,327 -0.01(-3.25%)
Feb 21, 2023 0.3430 0.3490 0.3285 0.3387 36,240 -0.02(-4.56%)
Feb 17, 2023 0.3500 0.3549 0.3408 0.3549 36,233 +0.00(+0.40%)
Feb 16, 2023 0.3600 0.3600 0.3500 0.3535 89,852 -0.01(-2.56%)
Feb 15, 2023 0.3720 0.3720 0.3510 0.3628 43,519 -0.01(-2.47%)
Feb 14, 2023 0.3525 0.3720 0.3510 0.3720 32,785 +0.02(+4.41%)
Feb 13, 2023 0.3680 0.3682 0.3525 0.3563 56,052 -0.01(-2.28%)
Feb 10, 2023 0.3648 0.3695 0.3625 0.3646 55,966 -0.02(-3.95%)
Feb 09, 2023 0.3729 0.3953 0.3729 0.3796 66,596 +0.01(+1.99%)
Feb 08, 2023 0.3900 0.3979 0.3722 0.3722 51,680 -0.01(-3.32%)
Feb 07, 2023 0.3892 0.3892 0.3714 0.3850 83,860 -0.00(-1.23%)
Feb 06, 2023 0.4070 0.4070 0.3800 0.3898 64,132 -0.02(-4.93%)
Feb 03, 2023 0.4460 0.4500 0.4100 0.4100 107,630 -0.04(-8.07%)
Feb 02, 2023 0.4673 0.4673 0.4420 0.4460 84,087 -0.01(-2.47%)
Feb 01, 2023 0.4800 0.4800 0.4355 0.4573 97,757 -0.01(-2.99%)
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%)
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.