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

Baselode Energy Corp (OP: BSENF )

0.1950 -0.0139 (-6.65%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Jul 31, 2023 0.3014 0.3224 0.2900 0.2901 148,518 -0.00(-1.02%)
Jul 28, 2023 0.2912 0.2931 0.2794 0.2931 109,715 +0.01(+2.48%)
Jul 27, 2023 0.3126 0.3126 0.2800 0.2860 189,947 -0.01(-4.09%)
Jul 26, 2023 0.2977 0.3105 0.2950 0.2982 16,967 -0.02(-5.15%)
Jul 25, 2023 0.3030 0.3144 0.2934 0.3144 40,853 +0.01(+2.68%)
Jul 24, 2023 0.3002 0.3062 0.3002 0.3062 29,310 +0.01(+2.37%)
Jul 21, 2023 0.3008 0.3095 0.2900 0.2991 182,528 -0.01(-3.36%)
Jul 20, 2023 0.3008 0.3224 0.3008 0.3095 440,956 +0.01(+2.89%)
Jul 19, 2023 0.3041 0.3166 0.3008 0.3008 120,225 -0.01(-3.00%)
Jul 18, 2023 0.3429 0.3429 0.3008 0.3101 72,400 +0.01(+2.85%)
Jul 17, 2023 0.3088 0.3249 0.3008 0.3015 104,457 -0.02(-6.66%)
Jul 14, 2023 0.3202 0.3301 0.3111 0.3230 79,113 -0.01(-3.00%)
Jul 13, 2023 0.3113 0.3388 0.3113 0.3330 114,019 +0.02(+6.25%)
Jul 12, 2023 0.3251 0.3251 0.3027 0.3134 81,915 -0.01(-1.97%)
Jul 11, 2023 0.3187 0.3260 0.3000 0.3197 122,009 +0.01(+3.13%)
Jul 10, 2023 0.2923 0.3360 0.2923 0.3100 305,443 +0.02(+5.51%)
Jul 07, 2023 0.2700 0.2960 0.2700 0.2938 96,740 +0.02(+7.90%)
Jul 06, 2023 0.2770 0.2783 0.2638 0.2723 139,797 -0.02(-5.52%)
Jul 05, 2023 0.2970 0.3029 0.2780 0.2882 40,080 -0.00(-0.96%)
Jul 03, 2023 0.2970 0.2970 0.2849 0.2910 24,000 -0.00(-0.31%)
Jun 30, 2023 0.2970 0.2970 0.2890 0.2919 54,995 -0.00(-1.08%)
Jun 29, 2023 0.2906 0.2970 0.2906 0.2951 46,487 +0.01(+1.76%)
Jun 28, 2023 0.2942 0.2942 0.2757 0.2900 71,045 +0.01(+2.87%)
Jun 27, 2023 0.2800 0.2875 0.2750 0.2819 79,240 -0.00(-1.19%)
Jun 26, 2023 0.2897 0.2899 0.2800 0.2853 90,180 +0.00(+1.53%)
Jun 23, 2023 0.2855 0.2855 0.2800 0.2810 49,666 -0.01(-3.07%)
Jun 22, 2023 0.2900 0.2926 0.2846 0.2899 48,675 -0.00(-0.03%)
Jun 21, 2023 0.2900 0.3046 0.2849 0.2900 66,361 +0.00(+1.26%)
Jun 20, 2023 0.2905 0.3023 0.2863 0.2864 63,923 -0.02(-7.19%)
Jun 16, 2023 0.3089 0.3125 0.3086 0.3086 106,301 +0.00(+0.29%)
Jun 15, 2023 0.3165 0.3165 0.2971 0.3077 18,868 -0.01(-4.11%)
Jun 14, 2023 0.3154 0.3209 0.3117 0.3209 22,858 -0.00(-0.99%)
Jun 13, 2023 0.3190 0.3298 0.3105 0.3241 87,108 +0.02(+7.71%)
Jun 12, 2023 0.2993 0.3161 0.2888 0.3009 47,205 +0.00(+0.30%)
Jun 09, 2023 0.3004 0.3076 0.2992 0.3000 12,899 -0.01(-2.82%)
Jun 08, 2023 0.3066 0.3090 0.2900 0.3087 142,239 +0.01(+2.56%)
Jun 07, 2023 0.2822 0.3292 0.2822 0.3010 82,945 -0.02(-4.81%)
Jun 06, 2023 0.3100 0.3229 0.3017 0.3162 41,741 +0.00(+1.31%)
Jun 05, 2023 0.3073 0.3163 0.3022 0.3121 79,456 +0.01(+4.73%)
Jun 02, 2023 0.3200 0.3200 0.2969 0.2980 39,366 -0.02(-6.14%)
Jun 01, 2023 0.2764 0.3175 0.2764 0.3175 113,397 +0.05(+20.31%)
May 31, 2023 0.2585 0.2639 0.2532 0.2639 102,277 -0.00(-1.46%)
May 30, 2023 0.2772 0.2772 0.2573 0.2678 51,440 -0.02(-7.34%)
May 26, 2023 0.2899 0.2899 0.2788 0.2890 15,626 +0.01(+2.16%)
May 25, 2023 0.2865 0.2865 0.2829 0.2829 1,900 -0.00(-1.29%)
May 24, 2023 0.2950 0.2965 0.2849 0.2866 35,048 -0.01(-4.66%)
May 23, 2023 0.2900 0.3050 0.2899 0.3006 29,348 +0.02(+6.79%)
May 22, 2023 0.2700 0.2859 0.2554 0.2815 100,151 -0.00(-0.46%)
May 19, 2023 0.2984 0.3070 0.2740 0.2828 35,635 -0.02(-5.86%)
May 18, 2023 0.3000 0.3004 0.2943 0.3004 8,800 +0.01(+1.80%)
May 17, 2023 0.3015 0.3048 0.2935 0.2951 40,508 -0.02(-5.39%)
May 16, 2023 0.3199 0.3199 0.3057 0.3119 17,568 -0.00(-0.38%)
May 15, 2023 0.3400 0.3400 0.3103 0.3131 12,832 -0.01(-1.91%)
May 12, 2023 0.3220 0.3220 0.3156 0.3192 4,425 +0.01(+2.60%)
May 11, 2023 0.3319 0.3353 0.3111 0.3111 7,573 -0.01(-3.50%)
May 10, 2023 0.3292 0.3400 0.3224 0.3224 48,142 -0.02(-6.44%)
May 09, 2023 0.3050 0.3485 0.3050 0.3446 40,066 +0.04(+12.98%)
May 08, 2023 0.3054 0.3061 0.3000 0.3050 69,632 +0.00(+0.00%)
May 05, 2023 0.3086 0.3135 0.2995 0.3050 109,898 +0.01(+4.67%)
May 04, 2023 0.2990 0.2990 0.2770 0.2914 27,633 +0.02(+7.37%)
May 03, 2023 0.2990 0.2990 0.2714 0.2714 18,605 -0.03(-9.53%)
May 02, 2023 0.3000 0.3017 0.3000 0.3000 38,752 +0.00(+0.00%)
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.