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, 2023 0.2830 0.2992 0.2805 0.2991 68,724 +0.02(+5.69%)
Nov 29, 2023 0.2984 0.2984 0.2805 0.2830 126,467 -0.02(-7.21%)
Nov 28, 2023 0.3003 0.3050 0.2978 0.3050 17,763 +0.01(+1.70%)
Nov 27, 2023 0.3295 0.3295 0.2999 0.2999 96,922 -0.01(-4.31%)
Nov 24, 2023 0.3200 0.3200 0.3072 0.3134 21,652 -0.01(-3.66%)
Nov 22, 2023 0.3330 0.3400 0.3213 0.3253 64,484 -0.01(-3.98%)
Nov 21, 2023 0.3400 0.3453 0.3202 0.3388 40,421 +0.00(+1.10%)
Nov 20, 2023 0.3255 0.3487 0.3255 0.3351 84,694 +0.02(+5.05%)
Nov 17, 2023 0.3250 0.3250 0.3156 0.3190 13,296 +0.01(+4.28%)
Nov 16, 2023 0.2849 0.3131 0.2849 0.3059 61,140 +0.02(+8.63%)
Nov 15, 2023 0.2807 0.2897 0.2807 0.2816 17,445 -0.00(-0.35%)
Nov 14, 2023 0.2791 0.2930 0.2693 0.2826 125,272 +0.01(+3.40%)
Nov 13, 2023 0.2590 0.2800 0.2590 0.2733 51,255 +0.01(+4.39%)
Nov 10, 2023 0.2691 0.2691 0.2537 0.2618 5,071 -0.01(-2.89%)
Nov 09, 2023 0.2592 0.2807 0.2592 0.2696 25,816 +0.02(+6.56%)
Nov 08, 2023 0.2537 0.2591 0.2458 0.2530 74,085 +0.00(+1.69%)
Nov 07, 2023 0.2475 0.2517 0.2400 0.2488 88,083 +0.01(+2.05%)
Nov 06, 2023 0.2360 0.2532 0.2360 0.2438 135,324 -0.01(-4.39%)
Nov 03, 2023 0.2567 0.2590 0.2500 0.2550 149,763 -0.01(-2.60%)
Nov 02, 2023 0.2666 0.2666 0.2450 0.2618 82,756 +0.01(+2.23%)
Nov 01, 2023 0.2636 0.2636 0.2488 0.2561 231,748 -0.00(-1.61%)
Oct 31, 2023 0.2600 0.2740 0.2569 0.2603 75,908 +0.00(+0.12%)
Oct 30, 2023 0.2590 0.2774 0.2550 0.2600 174,329 -0.01(-5.35%)
Oct 27, 2023 0.2805 0.2810 0.2568 0.2747 254,481 -0.01(-1.89%)
Oct 26, 2023 0.2800 0.2900 0.2700 0.2800 147,322 +0.00(+0.00%)
Oct 25, 2023 0.2964 0.2964 0.2800 0.2800 182,707 -0.00(-1.75%)
Oct 24, 2023 0.2900 0.2950 0.2840 0.2850 66,170 +0.00(+0.18%)
Oct 23, 2023 0.2929 0.2929 0.2800 0.2845 99,449 -0.02(-6.72%)
Oct 20, 2023 0.2849 0.3050 0.2690 0.3050 37,791 +0.01(+3.39%)
Oct 19, 2023 0.2917 0.3036 0.2917 0.2950 73,810 -0.00(-0.30%)
Oct 18, 2023 0.2954 0.3050 0.2850 0.2959 139,656 -0.01(-1.69%)
Oct 17, 2023 0.3083 0.3083 0.3000 0.3010 28,445 -0.00(-0.66%)
Oct 16, 2023 0.3241 0.3253 0.3030 0.3030 119,992 -0.02(-6.91%)
Oct 13, 2023 0.3200 0.3255 0.3000 0.3255 148,366 +0.01(+1.72%)
Oct 12, 2023 0.3145 0.3200 0.3000 0.3200 110,198 +0.00(+0.00%)
Oct 11, 2023 0.3300 0.3300 0.3020 0.3200 49,737 -0.00(-0.68%)
Oct 10, 2023 0.3239 0.3363 0.3188 0.3222 29,394 +0.00(+0.37%)
Oct 09, 2023 0.3522 0.3522 0.3210 0.3210 14,136 -0.01(-4.04%)
Oct 06, 2023 0.3104 0.3456 0.3104 0.3345 121,491 +0.01(+4.53%)
Oct 05, 2023 0.3018 0.3200 0.2945 0.3200 209,151 +0.02(+8.25%)
Oct 04, 2023 0.3080 0.3080 0.2804 0.2956 100,135 -0.00(-0.64%)
Oct 03, 2023 0.3000 0.3116 0.2908 0.2975 141,703 -0.00(-0.83%)
Oct 02, 2023 0.3200 0.3200 0.2939 0.3000 140,826 -0.03(-8.65%)
Sep 29, 2023 0.3566 0.3566 0.3221 0.3284 128,170 -0.00(-0.48%)
Sep 28, 2023 0.3394 0.3480 0.3154 0.3300 163,572 +0.01(+3.09%)
Sep 27, 2023 0.3495 0.3530 0.3201 0.3201 126,313 -0.02(-6.27%)
Sep 26, 2023 0.3500 0.3530 0.3350 0.3415 180,546 +0.01(+3.48%)
Sep 25, 2023 0.3200 0.3300 0.3088 0.3300 355,871 +0.01(+2.36%)
Sep 22, 2023 0.3160 0.3417 0.3139 0.3224 375,470 +0.02(+4.95%)
Sep 21, 2023 0.3300 0.3300 0.3066 0.3072 280,657 -0.02(-5.48%)
Sep 20, 2023 0.3300 0.3537 0.3250 0.3250 74,796 -0.01(-2.69%)
Sep 19, 2023 0.3372 0.3372 0.3307 0.3340 105,320 -0.00(-0.95%)
Sep 18, 2023 0.3462 0.3501 0.3367 0.3372 119,919 -0.00(-1.11%)
Sep 15, 2023 0.3500 0.3579 0.3373 0.3410 439,099 -0.00(-0.73%)
Sep 14, 2023 0.3500 0.3547 0.3301 0.3435 348,586 +0.02(+4.57%)
Sep 13, 2023 0.3232 0.3418 0.3228 0.3285 241,470 +0.01(+1.70%)
Sep 12, 2023 0.3220 0.3279 0.3193 0.3230 174,604 +0.01(+3.19%)
Sep 11, 2023 0.3280 0.3280 0.3130 0.3130 301,179 -0.01(-2.92%)
Sep 08, 2023 0.3313 0.3350 0.3200 0.3224 6,305 -0.01(-2.04%)
Sep 07, 2023 0.3280 0.3380 0.3180 0.3291 162,691 +0.01(+2.17%)
Sep 06, 2023 0.3402 0.3402 0.3221 0.3221 81,568 -0.03(-7.63%)
Sep 05, 2023 0.3393 0.3570 0.3385 0.3487 91,006 +0.01(+2.56%)
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.