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 (%)
Sep 30, 2021 0.6350 0.6872 0.6000 0.6487 677,925 +0.06(+9.95%)
Sep 29, 2021 0.5100 0.5900 0.4916 0.5900 924,889 +0.10(+19.87%)
Sep 28, 2021 0.4958 0.5011 0.4687 0.4922 18,917 -0.01(-1.09%)
Sep 27, 2021 0.4619 0.5000 0.4619 0.4976 9,487 +0.04(+8.17%)
Sep 24, 2021 0.4773 0.4800 0.4450 0.4600 73,350 -0.02(-5.02%)
Sep 23, 2021 0.5000 0.5104 0.4700 0.4843 43,490 -0.01(-2.95%)
Sep 22, 2021 0.4942 0.5034 0.4756 0.4990 70,623 +0.02(+3.70%)
Sep 21, 2021 0.5150 0.5200 0.4800 0.4812 84,981 +0.02(+4.50%)
Sep 20, 2021 0.4854 0.5150 0.4552 0.4605 231,223 -0.08(-14.37%)
Sep 17, 2021 0.6009 0.6009 0.5100 0.5378 238,642 -0.06(-10.37%)
Sep 16, 2021 0.6124 0.6238 0.5991 0.6000 143,456 +0.01(+1.92%)
Sep 15, 2021 0.5600 0.6000 0.5555 0.5887 159,916 +0.03(+5.98%)
Sep 14, 2021 0.5820 0.5820 0.5321 0.5555 144,037 -0.03(-4.39%)
Sep 13, 2021 0.5898 0.6152 0.5747 0.5810 270,218 +0.07(+13.92%)
Sep 10, 2021 0.5104 0.5176 0.4600 0.5100 297,922 +0.00(+0.49%)
Sep 09, 2021 0.5400 0.5400 0.4990 0.5075 48,793 -0.03(-5.07%)
Sep 08, 2021 0.5800 0.5991 0.5273 0.5346 224,750 -0.03(-4.74%)
Sep 07, 2021 0.5520 0.6366 0.5496 0.5612 306,109 +0.04(+8.07%)
Sep 03, 2021 0.4789 0.5304 0.4789 0.5193 227,122 +0.06(+11.92%)
Sep 02, 2021 0.4626 0.4766 0.4537 0.4640 82,545 +0.03(+7.38%)
Sep 01, 2021 0.4050 0.4496 0.4050 0.4321 48,310 +0.03(+6.69%)
Aug 31, 2021 0.4230 0.4230 0.3980 0.4050 48,064 +0.00(+0.12%)
Aug 30, 2021 0.3947 0.4240 0.3947 0.4045 33,281 +0.02(+6.45%)
Aug 27, 2021 0.4000 0.4000 0.3721 0.3800 24,204 -0.00(-0.05%)
Aug 26, 2021 0.3937 0.3947 0.3801 0.3802 16,495 -0.01(-3.60%)
Aug 25, 2021 0.3987 0.3988 0.3871 0.3944 4,650 +0.00(+1.13%)
Aug 24, 2021 0.3928 0.3985 0.3900 0.3900 4,000 -0.01(-1.34%)
Aug 23, 2021 0.3800 0.4044 0.3604 0.3953 112,489 +0.02(+5.55%)
Aug 20, 2021 0.3326 0.3746 0.3326 0.3745 28,775 +0.03(+7.83%)
Aug 19, 2021 0.3375 0.3838 0.3326 0.3473 113,394 +0.02(+6.21%)
Aug 18, 2021 0.3375 0.3375 0.3210 0.3270 22,154 -0.00(-0.91%)
Aug 17, 2021 0.3630 0.3630 0.3300 0.3300 65,961 -0.01(-4.29%)
Aug 16, 2021 0.3605 0.3630 0.3447 0.3448 58,255 -0.01(-2.87%)
Aug 13, 2021 0.3401 0.3550 0.3401 0.3550 2,705 -0.01(-1.53%)
Aug 12, 2021 0.3650 0.3650 0.3483 0.3605 80,893 -0.00(-1.23%)
Aug 11, 2021 0.3370 0.3841 0.3370 0.3650 15,898 +0.01(+1.39%)
Aug 10, 2021 0.3700 0.3700 0.3579 0.3600 40,087 -0.01(-1.91%)
Aug 09, 2021 0.3950 0.3957 0.3592 0.3670 22,310 -0.02(-4.55%)
Aug 06, 2021 0.3723 0.3948 0.3702 0.3845 45,598 +0.01(+1.42%)
Aug 05, 2021 0.3950 0.3957 0.3720 0.3791 5,625 +0.00(+1.09%)
Aug 04, 2021 0.3870 0.3957 0.3750 0.3750 43,095 -0.01(-1.86%)
Aug 03, 2021 0.3900 0.3900 0.3759 0.3821 54,079 -0.01(-3.27%)
Aug 02, 2021 0.4014 0.4470 0.3900 0.3950 43,805 +0.00(+0.56%)
Jul 30, 2021 0.4015 0.4197 0.3830 0.3928 56,715 -0.01(-1.80%)
Jul 29, 2021 0.4440 0.4440 0.3891 0.4000 82,509 +0.02(+6.16%)
Jul 28, 2021 0.3749 0.3770 0.3655 0.3768 114,376 +0.01(+2.22%)
Jul 27, 2021 0.3601 0.3787 0.3600 0.3686 55,661 -0.00(-0.03%)
Jul 26, 2021 0.3691 0.3771 0.3687 0.3687 15,196 -0.00(-0.35%)
Jul 23, 2021 0.3600 0.3700 0.3500 0.3700 168,147 +0.01(+3.32%)
Jul 22, 2021 0.3900 0.3900 0.3581 0.3581 56,491 -0.03(-7.71%)
Jul 21, 2021 0.3778 0.3900 0.3778 0.3880 85,067 +0.01(+2.08%)
Jul 20, 2021 0.3833 0.3890 0.3750 0.3801 119,183 -0.01(-3.67%)
Jul 19, 2021 0.3838 0.4000 0.3760 0.3946 250,304 -0.00(-1.23%)
Jul 16, 2021 0.4012 0.4012 0.3840 0.3995 110,724 +0.01(+2.30%)
Jul 15, 2021 0.4169 0.4329 0.3897 0.3905 34,935 -0.02(-5.31%)
Jul 14, 2021 0.4100 0.4124 0.3930 0.4124 83,365 +0.01(+2.84%)
Jul 13, 2021 0.4572 0.4572 0.3900 0.4010 440,163 -0.06(-12.83%)
Jul 12, 2021 0.4588 0.4652 0.4373 0.4600 20,592 +0.01(+2.04%)
Jul 09, 2021 0.4211 0.4594 0.4211 0.4508 77,578 -0.01(-1.79%)
Jul 08, 2021 0.4500 0.4640 0.4275 0.4590 126,379 -0.02(-3.33%)
Jul 07, 2021 0.4704 0.4862 0.4653 0.4748 33,997 +0.00(+0.38%)
Jul 06, 2021 0.4866 0.4866 0.4600 0.4730 60,876 -0.01(-1.44%)
Jul 02, 2021 0.4700 0.4799 0.4614 0.4799 123,339 -0.00(-0.44%)
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.