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

Baselode Energy Corp (OP: BSENF )

0.2640 +0.0275 (+11.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 20, 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 (%)
Mar 28, 2024 0.2320 0.2600 0.2320 0.2600 174,208 +0.03(+12.07%)
Mar 27, 2024 0.2300 0.2353 0.2300 0.2320 107,677 +0.00(+1.00%)
Mar 26, 2024 0.2290 0.2297 0.2275 0.2297 116,536 +0.00(+2.09%)
Mar 25, 2024 0.2362 0.2362 0.2210 0.2250 217,339 -0.01(-4.50%)
Mar 22, 2024 0.2603 0.2603 0.2320 0.2356 93,743 -0.02(-6.95%)
Mar 21, 2024 0.2319 0.2532 0.2287 0.2532 140,693 +0.02(+9.94%)
Mar 20, 2024 0.2320 0.2405 0.2303 0.2303 306,393 +0.01(+2.36%)
Mar 19, 2024 0.2163 0.2296 0.2163 0.2250 129,344 +0.01(+2.27%)
Mar 18, 2024 0.2084 0.2325 0.2084 0.2200 555,972 +0.00(+0.64%)
Mar 15, 2024 0.2241 0.2295 0.2186 0.2186 102,963 -0.00(-0.64%)
Mar 14, 2024 0.2277 0.2310 0.2094 0.2200 227,539 -0.01(-3.68%)
Mar 13, 2024 0.2450 0.2529 0.2284 0.2284 664,219 -0.01(-4.99%)
Mar 12, 2024 0.2383 0.2448 0.2383 0.2404 75,177 +0.01(+3.00%)
Mar 11, 2024 0.2310 0.2419 0.2283 0.2334 232,764 +0.01(+2.50%)
Mar 08, 2024 0.2489 0.2489 0.2257 0.2277 137,204 -0.02(-6.30%)
Mar 07, 2024 0.2270 0.2490 0.2261 0.2430 342,091 +0.02(+7.71%)
Mar 06, 2024 0.2290 0.2310 0.2240 0.2256 62,142 -0.00(-0.53%)
Mar 05, 2024 0.2300 0.2334 0.2236 0.2268 182,943 -0.00(-1.35%)
Mar 04, 2024 0.2500 0.2569 0.2250 0.2299 323,057 -0.02(-6.92%)
Mar 01, 2024 0.2241 0.2530 0.2241 0.2470 83,725 +0.02(+7.30%)
Feb 29, 2024 0.2450 0.2450 0.2300 0.2302 480,293 -0.01(-4.08%)
Feb 28, 2024 0.2650 0.2650 0.2353 0.2400 225,794 -0.01(-2.36%)
Feb 27, 2024 0.2410 0.2458 0.2346 0.2458 199,114 +0.01(+2.42%)
Feb 26, 2024 0.2410 0.2466 0.2347 0.2400 164,888 -0.00(-0.46%)
Feb 23, 2024 0.2449 0.2470 0.2411 0.2411 32,120 -0.01(-2.11%)
Feb 22, 2024 0.2505 0.2509 0.2411 0.2463 144,232 -0.00(-1.40%)
Feb 21, 2024 0.2595 0.2600 0.2464 0.2498 167,404 -0.01(-2.08%)
Feb 20, 2024 0.2780 0.2780 0.2500 0.2551 475,089 -0.02(-8.24%)
Feb 16, 2024 0.2867 0.2930 0.2710 0.2780 106,256 -0.01(-3.30%)
Feb 15, 2024 0.2900 0.2915 0.2766 0.2875 196,004 -0.01(-2.67%)
Feb 14, 2024 0.2948 0.3060 0.2896 0.2954 120,267 +0.00(+1.41%)
Feb 13, 2024 0.3134 0.3134 0.2899 0.2913 180,212 -0.02(-6.03%)
Feb 12, 2024 0.3490 0.3490 0.3100 0.3100 78,583 -0.01(-3.06%)
Feb 09, 2024 0.3047 0.3251 0.3047 0.3198 98,934 -0.00(-0.06%)
Feb 08, 2024 0.3400 0.3400 0.3200 0.3200 260,987 -0.02(-5.91%)
Feb 07, 2024 0.3534 0.3534 0.3401 0.3401 46,014 -0.00(-0.06%)
Feb 06, 2024 0.3550 0.3582 0.3403 0.3403 47,330 -0.01(-2.46%)
Feb 05, 2024 0.3437 0.3547 0.3330 0.3489 116,930 -0.00(-0.31%)
Feb 02, 2024 0.3560 0.3600 0.3469 0.3500 52,282 -0.00(-0.71%)
Feb 01, 2024 0.3643 0.3700 0.3504 0.3525 384,135 +0.01(+4.01%)
Jan 31, 2024 0.3401 0.3485 0.3387 0.3389 89,176 -0.00(-0.41%)
Jan 30, 2024 0.3210 0.3475 0.3210 0.3403 43,115 +0.01(+3.22%)
Jan 29, 2024 0.3230 0.3300 0.3200 0.3297 94,743 +0.01(+2.07%)
Jan 26, 2024 0.3289 0.3340 0.3200 0.3230 166,491 -0.00(-0.46%)
Jan 25, 2024 0.3500 0.3870 0.3205 0.3245 491,212 -0.06(-14.94%)
Jan 24, 2024 0.3901 0.3972 0.3780 0.3815 89,945 +0.01(+3.47%)
Jan 23, 2024 0.3600 0.3893 0.3600 0.3687 56,408 +0.01(+2.05%)
Jan 22, 2024 0.3879 0.3907 0.3569 0.3613 74,917 -0.03(-7.36%)
Jan 19, 2024 0.4000 0.4000 0.3833 0.3900 97,683 -0.01(-3.47%)
Jan 18, 2024 0.4251 0.4251 0.3777 0.4040 101,448 -0.00(-0.98%)
Jan 17, 2024 0.4066 0.4200 0.4066 0.4080 72,700 -0.01(-2.86%)
Jan 16, 2024 0.3980 0.4491 0.3922 0.4200 824,955 +0.03(+7.69%)
Jan 12, 2024 0.3600 0.3979 0.3500 0.3900 262,742 +0.04(+11.43%)
Jan 11, 2024 0.3496 0.3521 0.3278 0.3500 139,685 +0.00(+0.11%)
Jan 10, 2024 0.3261 0.3515 0.3201 0.3496 132,959 +0.03(+7.87%)
Jan 09, 2024 0.3100 0.3241 0.3000 0.3241 52,567 +0.02(+4.95%)
Jan 08, 2024 0.3193 0.3199 0.3026 0.3088 62,818 -0.00(-0.48%)
Jan 05, 2024 0.3200 0.3244 0.3103 0.3103 68,723 -0.01(-4.35%)
Jan 04, 2024 0.3145 0.3244 0.3070 0.3244 59,075 +0.01(+4.24%)
Jan 03, 2024 0.3073 0.3149 0.3005 0.3112 28,763 +0.01(+2.44%)
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.