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 (%)
Jun 30, 2022 0.5825 0.5847 0.5655 0.5900 37,600 -0.01(-1.96%)
Jun 29, 2022 0.6363 0.6524 0.5950 0.6018 76,459 -0.04(-5.87%)
Jun 28, 2022 0.7000 0.7000 0.6374 0.6393 90,440 -0.05(-7.35%)
Jun 27, 2022 0.6861 0.7011 0.6621 0.6900 89,715 +0.06(+9.32%)
Jun 24, 2022 0.5712 0.6382 0.5623 0.6312 95,847 +0.07(+12.03%)
Jun 23, 2022 0.5926 0.6000 0.5455 0.5634 153,148 -0.04(-6.08%)
Jun 22, 2022 0.6300 0.6300 0.5900 0.5999 76,709 -0.04(-6.00%)
Jun 21, 2022 0.6844 0.7175 0.6256 0.6382 136,689 +0.02(+2.70%)
Jun 17, 2022 0.6150 0.6335 0.5802 0.6214 155,040 +0.01(+2.36%)
Jun 16, 2022 0.6209 0.6370 0.5907 0.6071 255,398 -0.03(-4.62%)
Jun 15, 2022 0.6393 0.6617 0.6118 0.6365 73,150 +0.03(+5.70%)
Jun 14, 2022 0.6998 0.6998 0.6005 0.6022 142,897 -0.06(-9.18%)
Jun 13, 2022 0.7008 0.7269 0.6619 0.6631 318,620 -0.09(-12.07%)
Jun 10, 2022 0.7500 0.7644 0.7324 0.7541 128,898 -0.05(-5.74%)
Jun 09, 2022 0.8779 0.8870 0.8000 0.8000 80,231 -0.10(-11.43%)
Jun 08, 2022 0.9900 0.9900 0.8800 0.9032 92,877 -0.01(-1.29%)
Jun 07, 2022 0.8439 0.9300 0.8169 0.9150 117,071 +0.09(+10.24%)
Jun 06, 2022 0.8615 0.8733 0.8135 0.8300 98,799 -0.02(-2.35%)
Jun 03, 2022 0.8443 0.8529 0.8220 0.8500 34,650 +0.00(+0.48%)
Jun 02, 2022 0.9030 0.9030 0.8171 0.8459 227,858 +0.02(+2.57%)
Jun 01, 2022 0.8190 0.8632 0.7700 0.8247 140,901 +0.01(+0.71%)
May 31, 2022 0.8400 0.8903 0.8097 0.8189 150,816 +0.05(+6.81%)
May 27, 2022 0.7653 0.8000 0.7300 0.7667 95,505 +0.03(+3.54%)
May 26, 2022 0.6840 0.7570 0.6840 0.7405 124,831 +0.07(+10.36%)
May 25, 2022 0.6823 0.6823 0.6677 0.6710 37,442 -0.01(-1.50%)
May 24, 2022 0.7002 0.7002 0.6500 0.6812 97,783 -0.00(-0.55%)
May 23, 2022 0.6600 0.7370 0.6117 0.6850 107,778 +0.01(+1.39%)
May 20, 2022 0.6774 0.6850 0.6357 0.6756 76,846 +0.02(+2.36%)
May 19, 2022 0.6526 0.6970 0.6500 0.6600 251,582 +0.00(+0.36%)
May 18, 2022 0.7080 0.7200 0.6500 0.6576 477,875 -0.08(-10.75%)
May 17, 2022 0.7400 0.7590 0.6949 0.7368 139,854 +0.03(+4.30%)
May 16, 2022 0.6899 0.7265 0.6790 0.7064 170,461 +0.02(+3.27%)
May 13, 2022 0.6780 0.6960 0.6420 0.6840 244,882 +0.10(+17.87%)
May 12, 2022 0.6160 0.6262 0.5668 0.5803 440,180 -0.06(-9.75%)
May 11, 2022 0.6709 0.7026 0.6100 0.6430 528,029 -0.02(-3.09%)
May 10, 2022 0.7065 0.7227 0.6330 0.6635 148,719 +0.04(+5.99%)
May 09, 2022 0.6800 0.7160 0.6260 0.6260 207,602 -0.13(-17.64%)
May 06, 2022 0.7639 0.7890 0.7003 0.7601 150,018 +0.00(+0.01%)
May 05, 2022 0.8500 0.8500 0.7369 0.7600 172,622 -0.03(-3.80%)
May 04, 2022 0.7810 0.8345 0.7621 0.7900 266,280 +0.05(+7.28%)
May 03, 2022 0.6795 0.7509 0.6795 0.7364 154,785 +0.07(+9.91%)
May 02, 2022 0.6768 0.6793 0.6049 0.6700 321,378 +0.00(+0.49%)
Apr 29, 2022 0.6994 0.7300 0.6600 0.6667 129,366 -0.03(-3.66%)
Apr 28, 2022 0.7060 0.7260 0.6533 0.6920 215,904 -0.02(-2.54%)
Apr 27, 2022 0.7671 0.7671 0.7000 0.7100 184,621 -0.03(-3.92%)
Apr 26, 2022 0.7530 0.7790 0.7178 0.7390 150,440 -0.03(-3.27%)
Apr 25, 2022 0.7400 0.7900 0.6888 0.7640 265,823 +0.00(+0.33%)
Apr 22, 2022 0.8252 0.8481 0.7555 0.7615 323,439 -0.09(-10.19%)
Apr 21, 2022 0.9900 0.9900 0.8156 0.8479 275,636 -0.09(-9.80%)
Apr 20, 2022 0.9000 0.9558 0.8701 0.9400 146,022 +0.06(+6.58%)
Apr 19, 2022 1.000 1.000 0.8761 0.8820 263,062 -0.09(-9.17%)
Apr 18, 2022 1.070 1.070 0.9508 0.9710 258,845 -0.03(-2.90%)
Apr 14, 2022 1.030 1.030 0.9800 1.000 308,998 +0.00(+0.00%)
Apr 13, 2022 0.9901 1.020 0.9790 1.000 323,063 +0.05(+5.04%)
Apr 12, 2022 0.9467 0.9636 0.9290 0.9520 315,735 +0.01(+0.80%)
Apr 11, 2022 0.9892 1.080 0.9210 0.9444 236,579 -0.03(-3.49%)
Apr 08, 2022 0.9945 1.030 0.9669 0.9786 305,998 +0.03(+3.01%)
Apr 07, 2022 0.9198 0.9626 0.8900 0.9500 308,703 +0.04(+4.52%)
Apr 06, 2022 0.9092 0.9400 0.8700 0.9089 266,815 -0.00(-0.08%)
Apr 05, 2022 0.8566 0.9300 0.8370 0.9096 679,263 +0.08(+9.22%)
Apr 04, 2022 0.9500 0.9513 0.8328 0.8328 364,166 -0.05(-5.69%)
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.