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

Baselode Energy Corp (OP: BSENF )

0.2250 +0.0017 (+0.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.6700 0.6887 0.6444 0.6849 133,689 +0.02(+3.77%)
Aug 30, 2022 0.6408 0.6656 0.6037 0.6600 259,559 +0.01(+1.54%)
Aug 29, 2022 0.6101 0.6666 0.6044 0.6500 130,196 +0.05(+7.53%)
Aug 26, 2022 0.6513 0.6513 0.5900 0.6045 159,682 -0.04(-6.35%)
Aug 25, 2022 0.6450 0.6790 0.6137 0.6455 172,892 -0.02(-3.51%)
Aug 24, 2022 0.5493 0.6690 0.5493 0.6690 234,432 +0.13(+23.36%)
Aug 23, 2022 0.5700 0.5700 0.5300 0.5423 126,539 +0.00(+0.54%)
Aug 22, 2022 0.5349 0.5487 0.5250 0.5394 121,395 +0.02(+3.04%)
Aug 19, 2022 0.5430 0.5555 0.5200 0.5235 114,087 -0.04(-7.43%)
Aug 18, 2022 0.5500 0.5655 0.5361 0.5655 50,663 +0.02(+2.82%)
Aug 17, 2022 0.5656 0.5656 0.5500 0.5500 87,017 -0.02(-3.24%)
Aug 16, 2022 0.5828 0.5828 0.5619 0.5684 32,805 -0.02(-3.66%)
Aug 15, 2022 0.5800 0.6158 0.5719 0.5900 45,432 +0.00(+0.49%)
Aug 12, 2022 0.5961 0.6154 0.5871 0.5871 36,308 -0.02(-4.07%)
Aug 11, 2022 0.6481 0.6530 0.6120 0.6120 47,694 -0.01(-1.29%)
Aug 10, 2022 0.6036 0.6300 0.5853 0.6200 60,796 +0.02(+3.68%)
Aug 09, 2022 0.6167 0.6195 0.5920 0.5980 31,047 -0.02(-2.75%)
Aug 08, 2022 0.6389 0.6449 0.6149 0.6149 63,997 +0.02(+2.81%)
Aug 05, 2022 0.5824 0.6199 0.5824 0.5981 76,426 +0.01(+1.37%)
Aug 04, 2022 0.5931 0.6149 0.5756 0.5900 112,424 +0.00(+0.25%)
Aug 03, 2022 0.6053 0.6200 0.5772 0.5885 71,262 -0.03(-4.25%)
Aug 02, 2022 0.6260 0.6427 0.5879 0.6146 238,764 -0.01(-0.95%)
Aug 01, 2022 0.6600 0.6600 0.6100 0.6205 111,637 +0.00(+0.08%)
Jul 29, 2022 0.6280 0.6436 0.6135 0.6200 118,061 -0.01(-1.27%)
Jul 28, 2022 0.6192 0.6350 0.6112 0.6280 47,508 +0.01(+1.29%)
Jul 27, 2022 0.5410 0.6200 0.5410 0.6200 94,716 +0.06(+11.31%)
Jul 26, 2022 0.5471 0.5679 0.5398 0.5570 60,071 +0.02(+2.77%)
Jul 25, 2022 0.5676 0.5676 0.5211 0.5420 227,773 -0.02(-3.56%)
Jul 22, 2022 0.5913 0.5913 0.5444 0.5620 172,937 -0.01(-1.40%)
Jul 21, 2022 0.5700 0.5900 0.5485 0.5700 119,186 -0.01(-2.33%)
Jul 20, 2022 0.5858 0.5858 0.5587 0.5836 49,180 +0.01(+2.06%)
Jul 19, 2022 0.5500 0.6000 0.5307 0.5718 288,677 +0.03(+6.52%)
Jul 18, 2022 0.5798 0.5838 0.5220 0.5368 155,785 -0.02(-4.14%)
Jul 15, 2022 0.5619 0.5619 0.5394 0.5600 138,852 -0.00(-0.71%)
Jul 14, 2022 0.5287 0.5680 0.5045 0.5640 52,043 +0.03(+5.54%)
Jul 13, 2022 0.5255 0.5560 0.5136 0.5344 66,655 -0.01(-2.21%)
Jul 12, 2022 0.5633 0.5795 0.5371 0.5465 81,914 -0.03(-5.78%)
Jul 11, 2022 0.5834 0.5939 0.5700 0.5800 144,755 -0.03(-4.90%)
Jul 08, 2022 0.5997 0.6100 0.5850 0.6099 56,432 -0.00(-0.64%)
Jul 07, 2022 0.5948 0.6198 0.5800 0.6138 47,077 +0.05(+8.81%)
Jul 06, 2022 0.5866 0.5947 0.5500 0.5641 99,871 -0.02(-4.03%)
Jul 05, 2022 0.5955 0.6110 0.5675 0.5878 112,660 -0.04(-6.40%)
Jul 01, 2022 0.6505 0.6627 0.6000 0.6280 122,697 +0.04(+6.44%)
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%)
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.