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

Baselode Energy Corp (OP: BSENF )

0.2625 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 0.2556 0.2625 0.2539 0.2625 38,032 +0.01(+3.51%)
Apr 22, 2024 0.2604 0.2607 0.2507 0.2536 41,000 -0.01(-5.37%)
Apr 19, 2024 0.2632 0.2714 0.2521 0.2680 105,927 +0.02(+8.72%)
Apr 18, 2024 0.2518 0.2585 0.2465 0.2465 65,497 -0.01(-5.01%)
Apr 17, 2024 0.2595 0.2595 0.2595 0.2595 50,541 +0.00(+1.92%)
Apr 16, 2024 0.2489 0.2546 0.2488 0.2546 56,907 -0.00(-0.04%)
Apr 15, 2024 0.2520 0.2547 0.2466 0.2547 64,257 -0.00(-0.97%)
Apr 12, 2024 0.2750 0.2750 0.2560 0.2572 68,513 -0.01(-5.13%)
Apr 11, 2024 0.2577 0.2750 0.2511 0.2711 129,184 +0.01(+4.31%)
Apr 10, 2024 0.2516 0.2599 0.2439 0.2599 69,188 +0.00(+0.31%)
Apr 09, 2024 0.2570 0.2678 0.2529 0.2591 174,070 -0.01(-2.81%)
Apr 08, 2024 0.2594 0.2666 0.2572 0.2666 82,817 -0.01(-3.05%)
Apr 05, 2024 0.2540 0.2750 0.2540 0.2750 55,171 +0.02(+9.43%)
Apr 04, 2024 0.2700 0.2732 0.2485 0.2513 240,247 -0.03(-10.09%)
Apr 03, 2024 0.2700 0.2875 0.2655 0.2795 190,056 +0.01(+5.35%)
Apr 02, 2024 0.2477 0.2662 0.2453 0.2653 304,569 +0.01(+5.15%)
Apr 01, 2024 0.2610 0.2650 0.2500 0.2523 66,282 -0.01(-2.96%)
Mar 28, 2024 0.2320 0.2600 0.2320 0.2600 174,208 +0.03(+12.07%)
Mar 27, 2024 0.2300 0.2353 0.2300 0.2320 107,677 +0.00(+1.00%)
Mar 26, 2024 0.2290 0.2297 0.2275 0.2297 116,536 +0.00(+2.09%)
Mar 25, 2024 0.2362 0.2362 0.2210 0.2250 217,339 -0.01(-4.50%)
Mar 22, 2024 0.2603 0.2603 0.2320 0.2356 93,743 -0.02(-6.95%)
Mar 21, 2024 0.2319 0.2532 0.2287 0.2532 140,693 +0.02(+9.94%)
Mar 20, 2024 0.2320 0.2405 0.2303 0.2303 306,393 +0.01(+2.36%)
Mar 19, 2024 0.2163 0.2296 0.2163 0.2250 129,344 +0.01(+2.27%)
Mar 18, 2024 0.2084 0.2325 0.2084 0.2200 555,972 +0.00(+0.64%)
Mar 15, 2024 0.2241 0.2295 0.2186 0.2186 102,963 -0.00(-0.64%)
Mar 14, 2024 0.2277 0.2310 0.2094 0.2200 227,539 -0.01(-3.68%)
Mar 13, 2024 0.2450 0.2529 0.2284 0.2284 664,219 -0.01(-4.99%)
Mar 12, 2024 0.2383 0.2448 0.2383 0.2404 75,177 +0.01(+3.00%)
Mar 11, 2024 0.2310 0.2419 0.2283 0.2334 232,764 +0.01(+2.50%)
Mar 08, 2024 0.2489 0.2489 0.2257 0.2277 137,204 -0.02(-6.30%)
Mar 07, 2024 0.2270 0.2490 0.2261 0.2430 342,091 +0.02(+7.71%)
Mar 06, 2024 0.2290 0.2310 0.2240 0.2256 62,142 -0.00(-0.53%)
Mar 05, 2024 0.2300 0.2334 0.2236 0.2268 182,943 -0.00(-1.35%)
Mar 04, 2024 0.2500 0.2569 0.2250 0.2299 323,057 -0.02(-6.92%)
Mar 01, 2024 0.2241 0.2530 0.2241 0.2470 83,725 +0.02(+7.30%)
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%)
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.