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

Baselode Energy Corp (OP: BSENF )

0.2250 +0.0017 (+0.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 0.4600 0.4600 0.4298 0.4365 195,024 -0.01(-3.00%)
Oct 31, 2022 0.4790 0.4790 0.4401 0.4500 171,588 -0.04(-8.20%)
Oct 28, 2022 0.4900 0.5017 0.4840 0.4902 18,798 +0.01(+1.91%)
Oct 27, 2022 0.5267 0.5365 0.4800 0.4810 118,903 -0.03(-5.33%)
Oct 26, 2022 0.5337 0.5337 0.5075 0.5081 22,044 +0.01(+1.88%)
Oct 25, 2022 0.5075 0.5142 0.4940 0.4987 98,361 -0.00(-0.26%)
Oct 24, 2022 0.5178 0.5200 0.4986 0.5000 12,465 -0.02(-2.95%)
Oct 21, 2022 0.5045 0.5185 0.5024 0.5152 71,360 +0.02(+3.56%)
Oct 20, 2022 0.4974 0.5199 0.4974 0.4975 85,902 +0.01(+1.53%)
Oct 19, 2022 0.5031 0.5157 0.4900 0.4900 88,778 -0.01(-2.57%)
Oct 18, 2022 0.5650 0.5650 0.4972 0.5029 25,855 -0.01(-1.59%)
Oct 17, 2022 0.5185 0.5275 0.5091 0.5110 41,743 +0.01(+1.53%)
Oct 14, 2022 0.5403 0.5403 0.4892 0.5033 213,296 -0.02(-4.48%)
Oct 13, 2022 0.5029 0.5361 0.4938 0.5269 36,377 +0.02(+4.46%)
Oct 12, 2022 0.5006 0.5090 0.4835 0.5044 63,603 +0.00(+0.88%)
Oct 11, 2022 0.5060 0.5165 0.4904 0.5000 94,374 -0.01(-0.99%)
Oct 10, 2022 0.5100 0.5100 0.5000 0.5050 28,485 -0.02(-3.81%)
Oct 07, 2022 0.5253 0.5400 0.5136 0.5250 43,297 -0.01(-1.43%)
Oct 06, 2022 0.5550 0.5550 0.5148 0.5326 35,010 +0.00(+0.02%)
Oct 05, 2022 0.5478 0.5600 0.5238 0.5325 62,517 -0.03(-4.91%)
Oct 04, 2022 0.5509 0.5680 0.5471 0.5600 101,153 -0.00(-0.36%)
Oct 03, 2022 0.5500 0.5700 0.5335 0.5620 79,437 -0.01(-1.40%)
Sep 30, 2022 0.5100 0.5700 0.4960 0.5700 54,662 +0.06(+12.32%)
Sep 29, 2022 0.4920 0.5300 0.4740 0.5075 105,635 -0.00(-0.49%)
Sep 28, 2022 0.5300 0.5303 0.5017 0.5100 61,750 +0.00(+0.02%)
Sep 27, 2022 0.5143 0.5247 0.5052 0.5099 116,065 +0.02(+5.13%)
Sep 26, 2022 0.5205 0.5276 0.4755 0.4850 64,496 -0.02(-4.58%)
Sep 23, 2022 0.5260 0.5300 0.4962 0.5083 458,321 -0.03(-5.43%)
Sep 22, 2022 0.5445 0.5525 0.5259 0.5375 126,360 -0.01(-1.03%)
Sep 21, 2022 0.5640 0.5640 0.5400 0.5431 92,604 -0.01(-2.14%)
Sep 20, 2022 0.5659 0.5731 0.5550 0.5550 130,428 -0.01(-2.03%)
Sep 19, 2022 0.5575 0.5757 0.5500 0.5665 92,533 -0.00(-0.28%)
Sep 16, 2022 0.5532 0.5820 0.5532 0.5681 96,407 -0.03(-4.92%)
Sep 15, 2022 0.6300 0.6339 0.5950 0.5975 179,357 -0.03(-5.53%)
Sep 14, 2022 0.6300 0.6467 0.6300 0.6325 33,119 -0.00(-0.03%)
Sep 13, 2022 0.6637 0.6880 0.6250 0.6327 109,453 -0.05(-6.68%)
Sep 12, 2022 0.6730 0.6986 0.6650 0.6780 137,576 +0.03(+4.31%)
Sep 09, 2022 0.6791 0.6800 0.6400 0.6500 83,837 +0.00(+0.11%)
Sep 08, 2022 0.6246 0.6500 0.6150 0.6493 108,372 +0.03(+5.10%)
Sep 07, 2022 0.6340 0.6340 0.6004 0.6178 107,947 -0.00(-0.18%)
Sep 06, 2022 0.6350 0.6499 0.6002 0.6189 59,188 +0.02(+3.60%)
Sep 02, 2022 0.6380 0.6386 0.5890 0.5974 57,091 -0.00(-0.43%)
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.