Recent Quotes
My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baselode Energy Corp (OP: BSENF )

0.0786 +0.0093 (+13.42%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 15, 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 15, 2024 0.0796 0.0820 0.0741 0.0786 406,158 +0.01(+13.42%)
Nov 14, 2024 0.0750 0.0800 0.0662 0.0693 308,106 -0.00(-6.60%)
Nov 13, 2024 0.0799 0.0800 0.0737 0.0742 41,510 -0.00(-3.64%)
Nov 12, 2024 0.0755 0.0770 0.0755 0.0770 25,521 +0.00(+1.45%)
Nov 11, 2024 0.0720 0.0850 0.0704 0.0759 100,299 -0.00(-5.13%)
Nov 08, 2024 0.0893 0.0920 0.0800 0.0800 155,934 -0.00(-5.55%)
Nov 07, 2024 0.0891 0.0919 0.0819 0.0847 73,208 +0.00(+5.87%)
Nov 06, 2024 0.0813 0.0887 0.0800 0.0800 171,505 -0.00(-5.77%)
Nov 05, 2024 0.0835 0.0862 0.0831 0.0849 68,352 +0.00(+1.19%)
Nov 04, 2024 0.0800 0.0900 0.0800 0.0839 39,414 -0.00(-4.11%)
Nov 01, 2024 0.0898 0.0920 0.0857 0.0875 106,636 +0.00(+0.23%)
Oct 31, 2024 0.0955 0.0955 0.0873 0.0873 374,836 -0.01(-10.55%)
Oct 30, 2024 0.0965 0.1023 0.0910 0.0976 42,055 -0.00(-0.20%)
Oct 29, 2024 0.0981 0.1025 0.0950 0.0978 47,940 -0.00(-3.65%)
Oct 28, 2024 0.1030 0.1030 0.0990 0.1015 70,753 -0.00(-0.10%)
Oct 25, 2024 0.0981 0.1070 0.0900 0.1016 218,244 +0.00(+2.73%)
Oct 24, 2024 0.1017 0.1100 0.0960 0.0989 85,676 +0.00(+3.45%)
Oct 23, 2024 0.1035 0.1046 0.0956 0.0956 89,302 -0.01(-5.16%)
Oct 22, 2024 0.1080 0.1100 0.1000 0.1008 391,169 -0.01(-4.82%)
Oct 21, 2024 0.1150 0.1169 0.1038 0.1059 229,233 -0.00(-0.75%)
Oct 18, 2024 0.1076 0.1123 0.1010 0.1067 297,486 +0.00(+1.43%)
Oct 17, 2024 0.1062 0.1103 0.1011 0.1052 303,297 +0.00(+1.54%)
Oct 16, 2024 0.0973 0.1050 0.0950 0.1036 152,247 +0.01(+9.51%)
Oct 15, 2024 0.0898 0.0965 0.0898 0.0946 88,172 -0.01(-5.40%)
Oct 14, 2024 0.1050 0.1140 0.0900 0.1000 167,375 +0.00(+0.00%)
Oct 11, 2024 0.0958 0.1000 0.0895 0.1000 279,139 +0.01(+9.17%)
Oct 10, 2024 0.0955 0.0961 0.0904 0.0916 128,838 +0.00(+0.55%)
Oct 09, 2024 0.0889 0.0911 0.0872 0.0911 115,907 +0.00(+1.22%)
Oct 08, 2024 0.0890 0.0919 0.0850 0.0900 164,376 +0.00(+1.12%)
Oct 07, 2024 0.0957 0.0960 0.0850 0.0890 124,368 -0.01(-7.48%)
Oct 04, 2024 0.0950 0.1009 0.0950 0.0962 173,170 +0.00(+2.23%)
Oct 03, 2024 0.0966 0.0992 0.0922 0.0941 302,243 +0.01(+5.73%)
Oct 02, 2024 0.1046 0.1046 0.0851 0.0890 116,212 +0.00(+5.95%)
Oct 01, 2024 0.0800 0.0910 0.0778 0.0840 359,843 +0.00(+5.93%)
Sep 30, 2024 0.0900 0.1200 0.0793 0.0793 476,274 -0.01(-11.89%)
Sep 27, 2024 0.1000 0.1000 0.0890 0.0900 94,799 -0.01(-12.96%)
Sep 26, 2024 0.0900 0.1065 0.0900 0.1034 387,810 +0.01(+14.38%)
Sep 25, 2024 0.0960 0.0960 0.0890 0.0904 39,800 +0.00(+3.31%)
Sep 24, 2024 0.0950 0.0950 0.0848 0.0875 96,724 -0.00(-2.56%)
Sep 23, 2024 0.0847 0.0990 0.0847 0.0898 302,883 +0.00(+4.42%)
Sep 20, 2024 0.0940 0.0972 0.0860 0.0860 130,845 -0.01(-12.60%)
Sep 19, 2024 0.0907 0.1020 0.0871 0.0984 203,561 +0.01(+7.89%)
Sep 18, 2024 0.0956 0.0991 0.0912 0.0912 131,312 -0.00(-0.87%)
Sep 17, 2024 0.1304 0.1304 0.0920 0.0920 228,363 -0.02(-18.58%)
Sep 16, 2024 0.1160 0.1160 0.1069 0.1130 141,038 +0.01(+5.21%)
Sep 13, 2024 0.1076 0.1149 0.1074 0.1074 43,604 -0.01(-6.45%)
Sep 12, 2024 0.1100 0.1198 0.1068 0.1148 55,483 +0.01(+12.33%)
Sep 11, 2024 0.0896 0.1089 0.0847 0.1022 21,011 +0.01(+15.22%)
Sep 10, 2024 0.0885 0.0950 0.0843 0.0887 82,077 -0.00(-1.44%)
Sep 09, 2024 0.0922 0.0990 0.0880 0.0900 144,750 -0.00(-1.10%)
Sep 06, 2024 0.0946 0.0946 0.0890 0.0910 76,941 -0.00(-2.15%)
Sep 05, 2024 0.1050 0.1058 0.0900 0.0930 82,846 -0.01(-7.00%)
Sep 04, 2024 0.1070 0.1070 0.0992 0.1000 171,202 -0.01(-5.93%)
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.