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 29, 2023 0.3566 0.3566 0.3221 0.3284 128,170 -0.00(-0.48%)
Sep 28, 2023 0.3394 0.3480 0.3154 0.3300 163,572 +0.01(+3.09%)
Sep 27, 2023 0.3495 0.3530 0.3201 0.3201 126,313 -0.02(-6.27%)
Sep 26, 2023 0.3500 0.3530 0.3350 0.3415 180,546 +0.01(+3.48%)
Sep 25, 2023 0.3200 0.3300 0.3088 0.3300 355,871 +0.01(+2.36%)
Sep 22, 2023 0.3160 0.3417 0.3139 0.3224 375,470 +0.02(+4.95%)
Sep 21, 2023 0.3300 0.3300 0.3066 0.3072 280,657 -0.02(-5.48%)
Sep 20, 2023 0.3300 0.3537 0.3250 0.3250 74,796 -0.01(-2.69%)
Sep 19, 2023 0.3372 0.3372 0.3307 0.3340 105,320 -0.00(-0.95%)
Sep 18, 2023 0.3462 0.3501 0.3367 0.3372 119,919 -0.00(-1.11%)
Sep 15, 2023 0.3500 0.3579 0.3373 0.3410 439,099 -0.00(-0.73%)
Sep 14, 2023 0.3500 0.3547 0.3301 0.3435 348,586 +0.02(+4.57%)
Sep 13, 2023 0.3232 0.3418 0.3228 0.3285 241,470 +0.01(+1.70%)
Sep 12, 2023 0.3220 0.3279 0.3193 0.3230 174,604 +0.01(+3.19%)
Sep 11, 2023 0.3280 0.3280 0.3130 0.3130 301,179 -0.01(-2.92%)
Sep 08, 2023 0.3313 0.3350 0.3200 0.3224 6,305 -0.01(-2.04%)
Sep 07, 2023 0.3280 0.3380 0.3180 0.3291 162,691 +0.01(+2.17%)
Sep 06, 2023 0.3402 0.3402 0.3221 0.3221 81,568 -0.03(-7.63%)
Sep 05, 2023 0.3393 0.3570 0.3385 0.3487 91,006 +0.01(+2.56%)
Sep 01, 2023 0.3635 0.3820 0.3291 0.3400 459,448 -0.02(-5.56%)
Aug 31, 2023 0.3500 0.3803 0.3483 0.3600 251,889 +0.00(+0.67%)
Aug 30, 2023 0.3613 0.3730 0.3500 0.3576 201,313 +0.01(+1.45%)
Aug 29, 2023 0.3800 0.3840 0.3525 0.3525 320,779 -0.02(-5.80%)
Aug 28, 2023 0.3436 0.3857 0.3352 0.3742 374,276 +0.03(+8.62%)
Aug 25, 2023 0.3485 0.3555 0.3326 0.3445 236,568 -0.01(-1.57%)
Aug 24, 2023 0.3930 0.3930 0.3436 0.3500 69,932 -0.01(-3.74%)
Aug 23, 2023 0.3416 0.3648 0.3412 0.3636 134,681 +0.01(+3.30%)
Aug 22, 2023 0.3514 0.3670 0.3230 0.3520 175,869 +0.01(+1.53%)
Aug 21, 2023 0.3270 0.3500 0.3136 0.3467 113,897 +0.04(+11.37%)
Aug 18, 2023 0.2922 0.3113 0.2880 0.3113 117,543 +0.02(+8.09%)
Aug 17, 2023 0.3001 0.3070 0.2826 0.2880 214,973 -0.01(-4.00%)
Aug 16, 2023 0.3106 0.3190 0.3000 0.3000 56,560 -0.01(-4.31%)
Aug 15, 2023 0.3100 0.3135 0.3053 0.3135 15,359 -0.00(-0.25%)
Aug 14, 2023 0.3120 0.3200 0.3100 0.3143 70,198 +0.00(+0.74%)
Aug 11, 2023 0.3100 0.3223 0.3100 0.3120 4,550 +0.01(+2.40%)
Aug 10, 2023 0.3100 0.3190 0.3047 0.3047 61,400 -0.00(-0.78%)
Aug 09, 2023 0.3127 0.3132 0.3051 0.3071 52,285 +0.01(+3.89%)
Aug 08, 2023 0.3070 0.3146 0.2925 0.2956 116,880 -0.01(-2.92%)
Aug 07, 2023 0.3175 0.3400 0.3000 0.3045 133,238 +0.00(+1.16%)
Aug 04, 2023 0.3167 0.3167 0.3010 0.3010 78,740 -0.01(-3.09%)
Aug 03, 2023 0.3010 0.3240 0.3010 0.3106 59,869 +0.01(+3.12%)
Aug 02, 2023 0.2931 0.3224 0.2880 0.3012 130,148 +0.00(+1.18%)
Aug 01, 2023 0.3224 0.3224 0.2977 0.2977 81,200 +0.01(+2.62%)
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%)
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.