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

Baselode Energy Corp (OP: BSENF )

0.2290 -0.0143 (-5.88%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 3, 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 29, 2024 0.2450 0.2450 0.2300 0.2302 480,293 -0.01(-4.08%)
Feb 28, 2024 0.2650 0.2650 0.2353 0.2400 225,794 -0.01(-2.36%)
Feb 27, 2024 0.2410 0.2458 0.2346 0.2458 199,114 +0.01(+2.42%)
Feb 26, 2024 0.2410 0.2466 0.2347 0.2400 164,888 -0.00(-0.46%)
Feb 23, 2024 0.2449 0.2470 0.2411 0.2411 32,120 -0.01(-2.11%)
Feb 22, 2024 0.2505 0.2509 0.2411 0.2463 144,232 -0.00(-1.40%)
Feb 21, 2024 0.2595 0.2600 0.2464 0.2498 167,404 -0.01(-2.08%)
Feb 20, 2024 0.2780 0.2780 0.2500 0.2551 475,089 -0.02(-8.24%)
Feb 16, 2024 0.2867 0.2930 0.2710 0.2780 106,256 -0.01(-3.30%)
Feb 15, 2024 0.2900 0.2915 0.2766 0.2875 196,004 -0.01(-2.67%)
Feb 14, 2024 0.2948 0.3060 0.2896 0.2954 120,267 +0.00(+1.41%)
Feb 13, 2024 0.3134 0.3134 0.2899 0.2913 180,212 -0.02(-6.03%)
Feb 12, 2024 0.3490 0.3490 0.3100 0.3100 78,583 -0.01(-3.06%)
Feb 09, 2024 0.3047 0.3251 0.3047 0.3198 98,934 -0.00(-0.06%)
Feb 08, 2024 0.3400 0.3400 0.3200 0.3200 260,987 -0.02(-5.91%)
Feb 07, 2024 0.3534 0.3534 0.3401 0.3401 46,014 -0.00(-0.06%)
Feb 06, 2024 0.3550 0.3582 0.3403 0.3403 47,330 -0.01(-2.46%)
Feb 05, 2024 0.3437 0.3547 0.3330 0.3489 116,930 -0.00(-0.31%)
Feb 02, 2024 0.3560 0.3600 0.3469 0.3500 52,282 -0.00(-0.71%)
Feb 01, 2024 0.3643 0.3700 0.3504 0.3525 384,135 +0.01(+4.01%)
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%)
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.