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 (%)
Nov 30, 2021 0.7876 0.8220 0.7078 0.7395 202,367 -0.11(-12.90%)
Nov 29, 2021 0.7900 0.8667 0.7737 0.8490 122,481 +0.06(+7.78%)
Nov 26, 2021 0.8230 0.8350 0.7500 0.7877 175,078 -0.10(-11.39%)
Nov 24, 2021 0.8801 0.9000 0.8720 0.8890 57,507 -0.03(-2.98%)
Nov 23, 2021 0.8830 0.9237 0.8700 0.9163 35,194 +0.07(+7.80%)
Nov 22, 2021 0.9121 0.9121 0.8425 0.8500 120,622 -0.07(-7.61%)
Nov 19, 2021 0.9552 0.9552 0.8951 0.9200 112,799 -0.05(-5.15%)
Nov 18, 2021 0.9400 0.9700 0.9482 0.9700 35,121 +0.02(+2.32%)
Nov 17, 2021 0.9200 1.018 0.9200 0.9480 80,315 +0.02(+2.08%)
Nov 16, 2021 0.9200 0.9572 0.8300 0.9287 112,388 +0.00(+0.10%)
Nov 15, 2021 0.9792 0.9936 0.9272 0.9278 90,658 -0.04(-4.35%)
Nov 12, 2021 1.019 1.019 0.9308 0.9700 224,258 -0.01(-0.83%)
Nov 11, 2021 0.9500 1.010 0.9400 0.9781 159,796 +0.03(+2.99%)
Nov 10, 2021 1.030 0.9380 0.9497 284,717 -0.10(-9.85%)
Nov 09, 2021 1.110 1.110 1.050 1.054 175,565 +0.01(+1.01%)
Nov 08, 2021 1.020 1.070 1.014 1.043 115,381 +0.07(+6.66%)
Nov 05, 2021 0.9838 0.9977 0.9500 0.9779 142,389 +0.03(+3.26%)
Nov 04, 2021 1.010 1.010 0.9360 0.9470 273,050 -0.02(-1.64%)
Nov 03, 2021 0.9522 0.9800 0.9257 0.9628 491,990 +0.07(+7.82%)
Nov 02, 2021 0.9300 0.9420 0.8870 0.8930 162,401 -0.04(-3.98%)
Nov 01, 2021 0.9170 0.9300 0.8900 0.9300 151,890 +0.03(+2.96%)
Oct 29, 2021 0.8515 0.9110 0.8350 0.9033 206,588 +0.05(+6.02%)
Oct 28, 2021 0.9034 0.9034 0.8515 0.8520 154,835 -0.03(-3.73%)
Oct 27, 2021 0.9054 0.9200 0.8801 0.8850 181,990 -0.02(-1.68%)
Oct 26, 2021 0.9674 0.9001 145,004 -0.04(-4.24%)
Oct 25, 2021 0.9600 0.9832 0.9400 0.9400 180,511 +0.01(+0.96%)
Oct 22, 2021 0.9449 0.9790 0.8900 0.9311 167,199 +0.01(+0.64%)
Oct 21, 2021 1.100 1.100 0.9200 0.9252 272,078 -0.07(-7.48%)
Oct 20, 2021 0.9604 1.040 0.9604 1.000 149,017 +0.02(+1.69%)
Oct 19, 2021 1.150 1.150 0.9800 0.9834 360,664 -0.08(-7.23%)
Oct 18, 2021 1.040 1.100 1.020 1.060 389,870 +0.05(+4.95%)
Oct 15, 2021 1.070 1.070 0.9800 1.010 342,836 +0.01(+1.00%)
Oct 14, 2021 1.050 1.062 0.9500 1.000 515,328 -0.02(-1.96%)
Oct 13, 2021 0.8000 1.230 0.8000 1.020 417,228 +0.24(+30.77%)
Oct 12, 2021 0.7178 0.8250 0.6980 0.7800 207,323 +0.06(+8.76%)
Oct 11, 2021 0.6700 0.7396 0.6700 0.7172 93,330 +0.06(+9.56%)
Oct 08, 2021 0.6750 0.6776 0.6500 0.6546 243,002 -0.02(-3.02%)
Oct 07, 2021 0.6870 0.7045 0.6700 0.6750 41,310 -0.00(-0.68%)
Oct 06, 2021 0.7720 0.7720 0.6556 0.6796 218,632 -0.05(-6.90%)
Oct 05, 2021 0.7428 0.7763 0.7300 0.7300 99,289 -0.01(-0.73%)
Oct 04, 2021 0.6553 0.8400 0.6400 0.7354 471,415 +0.10(+15.68%)
Oct 01, 2021 0.6625 0.6726 0.6355 0.6357 172,634 -0.01(-2.00%)
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%)
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.