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

Baselode Energy Corp (OP: BSENF )

0.2026 -0.0063 (-3.02%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
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%)
Dec 01, 2023 0.3110 0.3110 0.3001 0.3056 37,410 +0.01(+2.17%)
Nov 30, 2023 0.2830 0.2992 0.2805 0.2991 68,724 +0.02(+5.69%)
Nov 29, 2023 0.2984 0.2984 0.2805 0.2830 126,467 -0.02(-7.21%)
Nov 28, 2023 0.3003 0.3050 0.2978 0.3050 17,763 +0.01(+1.70%)
Nov 27, 2023 0.3295 0.3295 0.2999 0.2999 96,922 -0.01(-4.31%)
Nov 24, 2023 0.3200 0.3200 0.3072 0.3134 21,652 -0.01(-3.66%)
Nov 22, 2023 0.3330 0.3400 0.3213 0.3253 64,484 -0.01(-3.98%)
Nov 21, 2023 0.3400 0.3453 0.3202 0.3388 40,421 +0.00(+1.10%)
Nov 20, 2023 0.3255 0.3487 0.3255 0.3351 84,694 +0.02(+5.05%)
Nov 17, 2023 0.3250 0.3250 0.3156 0.3190 13,296 +0.01(+4.28%)
Nov 16, 2023 0.2849 0.3131 0.2849 0.3059 61,140 +0.02(+8.63%)
Nov 15, 2023 0.2807 0.2897 0.2807 0.2816 17,445 -0.00(-0.35%)
Nov 14, 2023 0.2791 0.2930 0.2693 0.2826 125,272 +0.01(+3.40%)
Nov 13, 2023 0.2590 0.2800 0.2590 0.2733 51,255 +0.01(+4.39%)
Nov 10, 2023 0.2691 0.2691 0.2537 0.2618 5,071 -0.01(-2.89%)
Nov 09, 2023 0.2592 0.2807 0.2592 0.2696 25,816 +0.02(+6.56%)
Nov 08, 2023 0.2537 0.2591 0.2458 0.2530 74,085 +0.00(+1.69%)
Nov 07, 2023 0.2475 0.2517 0.2400 0.2488 88,083 +0.01(+2.05%)
Nov 06, 2023 0.2360 0.2532 0.2360 0.2438 135,324 -0.01(-4.39%)
Nov 03, 2023 0.2567 0.2590 0.2500 0.2550 149,763 -0.01(-2.60%)
Nov 02, 2023 0.2666 0.2666 0.2450 0.2618 82,756 +0.01(+2.23%)
Nov 01, 2023 0.2636 0.2636 0.2488 0.2561 231,748 -0.00(-1.61%)
Oct 31, 2023 0.2600 0.2740 0.2569 0.2603 75,908 +0.00(+0.12%)
Oct 30, 2023 0.2590 0.2774 0.2550 0.2600 174,329 -0.01(-5.35%)
Oct 27, 2023 0.2805 0.2810 0.2568 0.2747 254,481 -0.01(-1.89%)
Oct 26, 2023 0.2800 0.2900 0.2700 0.2800 147,322 +0.00(+0.00%)
Oct 25, 2023 0.2964 0.2964 0.2800 0.2800 182,707 -0.00(-1.75%)
Oct 24, 2023 0.2900 0.2950 0.2840 0.2850 66,170 +0.00(+0.18%)
Oct 23, 2023 0.2929 0.2929 0.2800 0.2845 99,449 -0.02(-6.72%)
Oct 20, 2023 0.2849 0.3050 0.2690 0.3050 37,791 +0.01(+3.39%)
Oct 19, 2023 0.2917 0.3036 0.2917 0.2950 73,810 -0.00(-0.30%)
Oct 18, 2023 0.2954 0.3050 0.2850 0.2959 139,656 -0.01(-1.69%)
Oct 17, 2023 0.3083 0.3083 0.3000 0.3010 28,445 -0.00(-0.66%)
Oct 16, 2023 0.3241 0.3253 0.3030 0.3030 119,992 -0.02(-6.91%)
Oct 13, 2023 0.3200 0.3255 0.3000 0.3255 148,366 +0.01(+1.72%)
Oct 12, 2023 0.3145 0.3200 0.3000 0.3200 110,198 +0.00(+0.00%)
Oct 11, 2023 0.3300 0.3300 0.3020 0.3200 49,737 -0.00(-0.68%)
Oct 10, 2023 0.3239 0.3363 0.3188 0.3222 29,394 +0.00(+0.37%)
Oct 09, 2023 0.3522 0.3522 0.3210 0.3210 14,136 -0.01(-4.04%)
Oct 06, 2023 0.3104 0.3456 0.3104 0.3345 121,491 +0.01(+4.53%)
Oct 05, 2023 0.3018 0.3200 0.2945 0.3200 209,151 +0.02(+8.25%)
Oct 04, 2023 0.3080 0.3080 0.2804 0.2956 100,135 -0.00(-0.64%)
Oct 03, 2023 0.3000 0.3116 0.2908 0.2975 141,703 -0.00(-0.83%)
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.