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 28, 2021 0.4341 0.4644 0.4341 0.4521 112,943 +0.02(+4.58%)
May 27, 2021 0.4200 0.4328 0.4200 0.4323 33,147 +0.00(+1.00%)
May 26, 2021 0.4180 0.4477 0.4180 0.4280 43,184 +0.00(+0.02%)
May 25, 2021 0.4404 0.4422 0.4250 0.4279 65,897 +0.01(+1.88%)
May 24, 2021 0.4090 0.4432 0.3910 0.4200 44,489 -0.01(-1.50%)
May 21, 2021 0.4400 0.4400 0.4090 0.4264 101,348 +0.02(+4.25%)
May 20, 2021 0.4187 0.4234 0.4000 0.4090 35,529 -0.01(-3.08%)
May 19, 2021 0.4058 0.4411 0.4058 0.4220 59,628 +0.02(+3.99%)
May 18, 2021 0.3990 0.4147 0.3817 0.4058 481,247 +0.01(+3.31%)
May 17, 2021 0.4100 0.4100 0.3850 0.3928 61,754 -0.01(-1.80%)
May 14, 2021 0.4100 0.4138 0.3956 0.4000 109,212 -0.01(-1.23%)
May 13, 2021 0.4469 0.4469 0.3900 0.4050 86,941 -0.03(-6.90%)
May 12, 2021 0.4748 0.4749 0.4327 0.4350 51,024 -0.04(-8.11%)
May 11, 2021 0.4679 0.4772 0.4612 0.4734 58,366 +0.00(+0.94%)
May 10, 2021 0.4493 0.4898 0.4349 0.4690 82,941 +0.02(+4.80%)
May 07, 2021 0.4458 0.4494 0.4392 0.4475 145,719 +0.00(+0.67%)
May 06, 2021 0.4401 0.4700 0.4259 0.4445 125,493 +0.00(+1.05%)
May 05, 2021 0.4150 0.4405 0.4150 0.4399 75,912 +0.05(+13.52%)
May 04, 2021 0.3700 0.4073 0.3684 0.3875 138,859 +0.02(+6.16%)
May 03, 2021 0.3800 0.3800 0.3500 0.3650 225,865 -0.02(-4.20%)
Apr 30, 2021 0.3800 0.3914 0.3755 0.3810 59,700 -0.00(-0.52%)
Apr 29, 2021 0.3900 0.3900 0.3752 0.3830 92,953 +0.00(+0.31%)
Apr 28, 2021 0.3890 0.3904 0.3717 0.3818 102,684 -0.01(-1.55%)
Apr 27, 2021 0.3890 0.4007 0.3800 0.3878 78,811 +0.01(+2.05%)
Apr 26, 2021 0.3875 0.3921 0.3800 0.3800 94,737 -0.01(-1.81%)
Apr 23, 2021 0.3886 0.3886 0.3695 0.3870 29,100 +0.00(+0.36%)
Apr 22, 2021 0.3894 0.4004 0.3849 0.3856 45,291 +0.00(+0.05%)
Apr 21, 2021 0.3858 0.3931 0.3821 0.3854 60,240 +0.00(+1.08%)
Apr 20, 2021 0.3992 0.4099 0.3727 0.3813 57,077 -0.02(-4.58%)
Apr 19, 2021 0.4452 0.4452 0.3900 0.3996 129,417 -0.05(-11.10%)
Apr 16, 2021 0.4900 0.4900 0.4424 0.4495 130,000 -0.04(-7.78%)
Apr 15, 2021 0.5168 0.5168 0.4800 0.4874 146,559 -0.03(-5.94%)
Apr 14, 2021 0.5083 0.5300 0.5083 0.5182 23,123 +0.01(+1.51%)
Apr 13, 2021 0.5300 0.5300 0.5016 0.5105 44,966 -0.02(-3.33%)
Apr 12, 2021 0.5600 0.5687 0.5000 0.5281 72,078 -0.03(-5.65%)
Apr 09, 2021 0.5542 0.5600 0.5478 0.5597 115,200 +0.01(+2.49%)
Apr 08, 2021 0.5567 0.5817 0.5460 0.5461 75,171 +0.01(+1.13%)
Apr 07, 2021 0.5438 0.5438 0.5400 0.5400 18,699 -0.00(-0.66%)
Apr 06, 2021 0.5787 0.6300 0.5436 0.5436 59,008 -0.02(-2.93%)
Apr 05, 2021 0.4996 0.5609 0.4700 0.5600 42,932 +0.08(+16.67%)
Apr 01, 2021 0.4749 0.4800 0.4689 0.4800 54,400 +0.00(+0.46%)
Mar 31, 2021 0.4949 0.4964 0.4711 0.4778 6,867 +0.01(+1.79%)
Mar 30, 2021 0.4905 0.5040 0.4650 0.4694 10,019 -0.02(-4.20%)
Mar 29, 2021 0.5047 0.5100 0.4900 0.4900 17,932 -0.01(-1.76%)
Mar 26, 2021 0.5017 0.5170 0.4988 0.4988 16,900 +0.00(+0.69%)
Mar 25, 2021 0.5309 0.5309 0.4846 0.4954 61,699 -0.04(-6.67%)
Mar 24, 2021 0.5400 0.5400 0.5300 0.5308 12,367 -0.01(-1.74%)
Mar 23, 2021 0.5763 0.5815 0.5215 0.5402 32,463 -0.03(-4.89%)
Mar 22, 2021 0.5394 0.5760 0.5346 0.5680 63,707 +0.04(+7.66%)
Mar 19, 2021 0.5239 0.5351 0.5190 0.5276 21,300 +0.01(+1.66%)
Mar 18, 2021 0.5300 0.5415 0.5132 0.5190 56,597 -0.00(-0.84%)
Mar 17, 2021 0.5162 0.5234 0.4992 0.5234 55,921 +0.00(+0.75%)
Mar 16, 2021 0.5400 0.5400 0.5018 0.5195 94,415 +0.00(+0.46%)
Mar 15, 2021 0.4850 0.5208 0.4776 0.5171 102,589 +0.05(+10.97%)
Mar 12, 2021 0.4877 0.4877 0.4660 0.4660 20,500 +0.00(+0.22%)
Mar 11, 2021 0.4712 0.4769 0.4534 0.4650 84,514 +0.01(+2.31%)
Mar 10, 2021 0.4762 0.4762 0.4415 0.4545 22,454 +0.01(+1.20%)
Mar 09, 2021 0.4300 0.4595 0.4300 0.4491 30,362 +0.01(+3.41%)
Mar 08, 2021 0.4400 0.4400 0.4222 0.4343 52,330 -0.01(-1.21%)
Mar 05, 2021 0.4500 0.4599 0.4300 0.4396 143,300 -0.04(-7.96%)
Mar 04, 2021 0.5182 0.5182 0.4500 0.4776 52,073 -0.03(-5.59%)
Mar 03, 2021 0.5100 0.5100 0.4816 0.5059 59,172 -0.00(-0.73%)
Mar 02, 2021 0.5184 0.5184 0.4729 0.5096 76,495 +0.02(+4.38%)
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.