U.S. markets open in 13 minutes

Baselode Energy Corp. (BSENF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4330+0.0380 (+9.62%)
At close: 2:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20210.39400.43300.39400.43300.433021,700
Jun 23, 20210.41200.41200.39300.39500.395051,600
Jun 22, 20210.40500.40500.38000.39900.3990160,400
Jun 21, 20210.43800.43800.38500.40900.409035,000
Jun 18, 20210.43600.43600.41000.41900.419035,100
Jun 17, 20210.43900.43900.39500.40500.4050104,300
Jun 16, 20210.45500.46400.44300.45000.450028,500
Jun 15, 20210.45000.46400.43900.45300.453017,300
Jun 14, 20210.47000.47500.43400.46400.464070,900
Jun 11, 20210.48600.49100.45800.46500.465056,000
Jun 10, 20210.46500.48100.45200.47000.470039,900
Jun 09, 20210.48000.48000.45000.45400.454056,500
Jun 08, 20210.49200.49300.46800.47600.4760130,400
Jun 07, 20210.50900.50900.47100.48600.4860188,100
Jun 04, 20210.48000.49800.47700.49800.498028,800
Jun 03, 20210.46000.47600.45400.47400.4740126,600
Jun 02, 20210.47800.49300.46800.47500.4750203,700
Jun 01, 20210.46800.47800.46000.47100.4710145,100
May 28, 20210.43400.46400.43400.45200.4520112,900
May 27, 20210.42000.43300.42000.43200.432033,100
May 26, 20210.41800.44800.41800.42800.428043,200
May 25, 20210.44000.44200.42500.42800.428065,900
May 24, 20210.40900.44300.39100.42000.420044,500
May 21, 20210.44000.44000.40900.42600.4260101,300
May 20, 20210.41900.42300.40000.40900.409035,500
May 19, 20210.40600.44100.40600.42200.422059,600
May 18, 20210.39900.41500.38200.40600.4060481,200
May 17, 20210.41000.41000.38500.39300.393061,800
May 14, 20210.41000.41400.39600.40000.4000109,200
May 13, 20210.44700.44700.39000.40500.405086,900
May 12, 20210.47500.47500.43300.43500.435051,000
May 11, 20210.47000.47700.46100.47300.473058,400
May 10, 20210.44900.49000.43500.46900.469082,900
May 07, 20210.44600.44900.43900.44800.4480145,700
May 06, 20210.44000.47000.42600.44500.4450125,500
May 05, 20210.41500.44100.41500.44000.440075,900
May 04, 20210.37000.40700.36800.38800.3880138,900
May 03, 20210.38000.38000.35000.36500.3650225,900
Apr 30, 20210.38000.39100.37600.38100.381059,800
Apr 29, 20210.39000.39000.37500.38300.383093,000
Apr 28, 20210.38900.39000.37200.38200.3820102,700
Apr 27, 20210.38900.40100.38000.38800.388078,800
Apr 26, 20210.38800.39200.38000.38000.380094,700
Apr 23, 20210.38900.38900.36900.38700.387029,200
Apr 22, 20210.39000.40000.38500.38600.386045,300
Apr 21, 20210.38600.39300.38200.38500.385060,200
Apr 20, 20210.39900.41000.37300.38100.381057,100
Apr 19, 20210.44500.44500.39000.40000.4000129,400
Apr 16, 20210.49000.49000.44200.45000.4500130,000
Apr 15, 20210.51700.51700.48000.48700.4870146,600
Apr 14, 20210.50800.53000.50800.51800.518023,100
Apr 13, 20210.53000.53000.50200.51000.510045,000
Apr 12, 20210.56000.56900.50000.52800.528072,100
Apr 09, 20210.55400.56000.54800.56000.5600115,300
Apr 08, 20210.55700.58200.54600.54600.546075,200
Apr 07, 20210.54400.54400.54000.54000.540018,700
Apr 06, 20210.57900.63000.54400.54400.544059,000
Apr 05, 20210.50000.56100.47000.56000.560042,900
Apr 01, 20210.47500.48000.46900.48000.480054,400
Mar 31, 20210.49600.49600.47100.47800.47806,900
Mar 30, 20210.49000.50400.46500.46900.469010,000
Mar 29, 20210.51000.51000.49000.49000.490017,900
Mar 26, 20210.50200.51700.49900.49900.499016,900
Mar 25, 20210.52500.53100.48500.49500.495061,700
Mar 24, 20210.54000.54000.53000.53100.531012,400
Mar 23, 20210.57600.58200.52200.54000.540032,500
Mar 22, 20210.54800.57600.53500.56800.568063,700
Mar 19, 20210.51900.53500.51900.52800.528021,300
Mar 18, 20210.53000.54200.51300.51900.519056,600
Mar 17, 20210.52000.52300.49900.52300.523055,900
Mar 16, 20210.52000.54000.50200.52000.520094,400
Mar 15, 20210.47800.52100.47800.51700.5170102,600
Mar 12, 20210.47100.48800.46600.46600.466020,500
Mar 11, 20210.47100.47700.45300.46500.465084,500
Mar 10, 20210.44200.47600.44200.45500.455022,500
Mar 09, 20210.43500.46000.43000.44900.449030,400
Mar 08, 20210.44000.44000.42200.43400.434052,300
Mar 05, 20210.45000.46000.43000.44000.4400143,400
Mar 04, 20210.51800.51800.45000.47800.478057,500
Mar 03, 20210.51000.51000.48200.50600.506086,600
Mar 02, 20210.51800.51800.47300.51000.510076,500
Mar 01, 20210.52500.52500.48100.48800.488063,200
Feb 26, 20210.51000.51200.47000.51200.512026,700
Feb 25, 20210.54000.54200.50800.52200.522029,300
Feb 24, 20210.54700.55000.53100.53500.535084,300
Feb 23, 20210.56900.56900.51400.54000.5400127,700
Feb 22, 20210.61500.62000.51000.55000.5500272,500
Feb 19, 20210.61000.62200.57800.62200.6220103,600
Feb 18, 20210.63500.63500.59000.61200.612052,700
Feb 17, 20210.79000.79000.59000.63400.6340155,200
Feb 16, 20210.82300.82300.55500.62800.6280210,200
Feb 12, 20210.56100.57000.54000.54800.548078,200
Feb 11, 20210.57800.59900.56500.57000.570059,900
Feb 10, 20210.56800.64000.56100.57900.579066,700
Feb 09, 20210.64500.64500.58700.58800.588056,900
Feb 08, 20210.56000.61000.56000.59000.5900127,400
Feb 05, 20210.57000.58800.54000.56800.568017,500
Feb 04, 20210.59000.59000.55000.55800.558041,200
Feb 03, 20210.57000.58600.55700.57900.579012,400
Feb 02, 20210.58100.58200.55000.55000.550020,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...