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

Baselode Energy Corp (OP: BSENF )

0.2365 +0.0120 (+5.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2022 0.8400 0.8903 0.8097 0.8189 150,816 +0.05(+6.81%)
May 27, 2022 0.7653 0.8000 0.7300 0.7667 95,505 +0.03(+3.54%)
May 26, 2022 0.6840 0.7570 0.6840 0.7405 124,831 +0.07(+10.36%)
May 25, 2022 0.6823 0.6823 0.6677 0.6710 37,442 -0.01(-1.50%)
May 24, 2022 0.7002 0.7002 0.6500 0.6812 97,783 -0.00(-0.55%)
May 23, 2022 0.6600 0.7370 0.6117 0.6850 107,778 +0.01(+1.39%)
May 20, 2022 0.6774 0.6850 0.6357 0.6756 76,846 +0.02(+2.36%)
May 19, 2022 0.6526 0.6970 0.6500 0.6600 251,582 +0.00(+0.36%)
May 18, 2022 0.7080 0.7200 0.6500 0.6576 477,875 -0.08(-10.75%)
May 17, 2022 0.7400 0.7590 0.6949 0.7368 139,854 +0.03(+4.30%)
May 16, 2022 0.6899 0.7265 0.6790 0.7064 170,461 +0.02(+3.27%)
May 13, 2022 0.6780 0.6960 0.6420 0.6840 244,882 +0.10(+17.87%)
May 12, 2022 0.6160 0.6262 0.5668 0.5803 440,180 -0.06(-9.75%)
May 11, 2022 0.6709 0.7026 0.6100 0.6430 528,029 -0.02(-3.09%)
May 10, 2022 0.7065 0.7227 0.6330 0.6635 148,719 +0.04(+5.99%)
May 09, 2022 0.6800 0.7160 0.6260 0.6260 207,602 -0.13(-17.64%)
May 06, 2022 0.7639 0.7890 0.7003 0.7601 150,018 +0.00(+0.01%)
May 05, 2022 0.8500 0.8500 0.7369 0.7600 172,622 -0.03(-3.80%)
May 04, 2022 0.7810 0.8345 0.7621 0.7900 266,280 +0.05(+7.28%)
May 03, 2022 0.6795 0.7509 0.6795 0.7364 154,785 +0.07(+9.91%)
May 02, 2022 0.6768 0.6793 0.6049 0.6700 321,378 +0.00(+0.49%)
Apr 29, 2022 0.6994 0.7300 0.6600 0.6667 129,366 -0.03(-3.66%)
Apr 28, 2022 0.7060 0.7260 0.6533 0.6920 215,904 -0.02(-2.54%)
Apr 27, 2022 0.7671 0.7671 0.7000 0.7100 184,621 -0.03(-3.92%)
Apr 26, 2022 0.7530 0.7790 0.7178 0.7390 150,440 -0.03(-3.27%)
Apr 25, 2022 0.7400 0.7900 0.6888 0.7640 265,823 +0.00(+0.33%)
Apr 22, 2022 0.8252 0.8481 0.7555 0.7615 323,439 -0.09(-10.19%)
Apr 21, 2022 0.9900 0.9900 0.8156 0.8479 275,636 -0.09(-9.80%)
Apr 20, 2022 0.9000 0.9558 0.8701 0.9400 146,022 +0.06(+6.58%)
Apr 19, 2022 1.000 1.000 0.8761 0.8820 263,062 -0.09(-9.17%)
Apr 18, 2022 1.070 1.070 0.9508 0.9710 258,845 -0.03(-2.90%)
Apr 14, 2022 1.030 1.030 0.9800 1.000 308,998 +0.00(+0.00%)
Apr 13, 2022 0.9901 1.020 0.9790 1.000 323,063 +0.05(+5.04%)
Apr 12, 2022 0.9467 0.9636 0.9290 0.9520 315,735 +0.01(+0.80%)
Apr 11, 2022 0.9892 1.080 0.9210 0.9444 236,579 -0.03(-3.49%)
Apr 08, 2022 0.9945 1.030 0.9669 0.9786 305,998 +0.03(+3.01%)
Apr 07, 2022 0.9198 0.9626 0.8900 0.9500 308,703 +0.04(+4.52%)
Apr 06, 2022 0.9092 0.9400 0.8700 0.9089 266,815 -0.00(-0.08%)
Apr 05, 2022 0.8566 0.9300 0.8370 0.9096 679,263 +0.08(+9.22%)
Apr 04, 2022 0.9500 0.9513 0.8328 0.8328 364,166 -0.05(-5.69%)
Apr 01, 2022 0.9000 0.9091 0.8500 0.8830 101,117 -0.01(-0.57%)
Mar 31, 2022 0.9379 0.9800 0.8800 0.8881 278,637 -0.04(-3.90%)
Mar 30, 2022 0.9400 0.9514 0.8800 0.9241 344,952 +0.00(+0.45%)
Mar 29, 2022 0.9257 0.9319 0.8500 0.9200 551,131 +0.03(+2.93%)
Mar 28, 2022 0.8670 0.9381 0.7702 0.8938 385,482 +0.01(+1.11%)
Mar 25, 2022 0.8920 0.9200 0.8600 0.8840 238,096 +0.03(+3.56%)
Mar 24, 2022 0.8580 0.8580 0.7750 0.8536 193,964 +0.06(+8.06%)
Mar 23, 2022 0.7650 0.8141 0.7602 0.7899 158,265 +0.04(+6.03%)
Mar 22, 2022 0.6967 0.7450 0.6768 0.7450 103,428 +0.07(+9.74%)
Mar 21, 2022 0.6741 0.7200 0.6627 0.6789 153,163 +0.01(+1.19%)
Mar 18, 2022 0.6834 0.6847 0.6510 0.6709 84,051 +0.01(+0.89%)
Mar 17, 2022 0.6160 0.6650 0.6160 0.6650 134,788 +0.05(+8.13%)
Mar 16, 2022 0.6400 0.6600 0.6001 0.6150 135,905 -0.00(-0.02%)
Mar 15, 2022 0.5824 0.6300 0.5604 0.6151 148,865 -0.00(-0.79%)
Mar 14, 2022 0.6430 0.6954 0.6107 0.6200 99,942 -0.07(-10.21%)
Mar 11, 2022 0.7100 0.7290 0.6900 0.6905 89,258 -0.02(-2.18%)
Mar 10, 2022 0.7217 0.7563 0.6900 0.7059 122,306 +0.00(+0.70%)
Mar 09, 2022 0.6626 0.7226 0.6626 0.7010 132,813 +0.03(+4.85%)
Mar 08, 2022 0.6269 0.6866 0.6269 0.6686 98,141 +0.05(+8.28%)
Mar 07, 2022 0.6612 0.6705 0.6175 0.6175 177,603 +0.03(+5.54%)
Mar 04, 2022 0.5220 0.5852 0.5220 0.5851 307,855 -0.03(-5.48%)
Mar 03, 2022 0.6600 0.6800 0.6111 0.6190 82,057 -0.04(-6.44%)
Mar 02, 2022 0.6730 0.7099 0.6126 0.6616 181,614 +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.