Baselode Energy Corp. (BSENF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2423

-0.0093

(-3.70%)

At close: 03:53PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2600	0.2600	0.2420	0.2420	0.2420	50,500
Apr 25, 2024	0.2510	0.2600	0.2510	0.2520	0.2520	144,500
Apr 24, 2024	0.2290	0.2550	0.2290	0.2550	0.2550	123,300
Apr 23, 2024	0.2560	0.2630	0.2540	0.2630	0.2630	38,000
Apr 22, 2024	0.2510	0.2610	0.2510	0.2540	0.2540	41,000
Apr 19, 2024	0.2630	0.2710	0.2520	0.2680	0.2680	49,400
Apr 18, 2024	0.2520	0.2590	0.2470	0.2470	0.2470	65,500
Apr 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	50,500
Apr 16, 2024	0.2490	0.2550	0.2490	0.2550	0.2550	56,900
Apr 15, 2024	0.2520	0.2550	0.2470	0.2550	0.2550	64,300
Apr 12, 2024	0.2750	0.2750	0.2560	0.2570	0.2570	68,500
Apr 11, 2024	0.2580	0.2750	0.2510	0.2710	0.2710	129,200
Apr 10, 2024	0.2570	0.2600	0.2440	0.2600	0.2600	69,200
Apr 09, 2024	0.2570	0.2680	0.2530	0.2590	0.2590	174,100
Apr 08, 2024	0.2590	0.2670	0.2570	0.2670	0.2670	82,800
Apr 05, 2024	0.2540	0.2750	0.2540	0.2750	0.2750	55,200
Apr 04, 2024	0.2700	0.2730	0.2490	0.2510	0.2510	240,200
Apr 03, 2024	0.2700	0.2880	0.2660	0.2800	0.2800	190,100
Apr 02, 2024	0.2590	0.2660	0.2450	0.2650	0.2650	304,600
Apr 01, 2024	0.2610	0.2650	0.2500	0.2520	0.2520	66,300
Mar 28, 2024	0.2320	0.2600	0.2320	0.2600	0.2600	174,200
Mar 27, 2024	0.2300	0.2350	0.2300	0.2320	0.2320	107,700
Mar 26, 2024	0.2290	0.2300	0.2280	0.2300	0.2300	116,500
Mar 25, 2024	0.2360	0.2360	0.2210	0.2250	0.2250	217,300
Mar 22, 2024	0.2600	0.2600	0.2320	0.2360	0.2360	93,700
Mar 21, 2024	0.2320	0.2530	0.2290	0.2530	0.2530	140,700
Mar 20, 2024	0.2320	0.2410	0.2300	0.2300	0.2300	306,400
Mar 19, 2024	0.2160	0.2300	0.2160	0.2250	0.2250	129,300
Mar 18, 2024	0.2080	0.2330	0.2080	0.2200	0.2200	556,000
Mar 15, 2024	0.2230	0.2300	0.2190	0.2190	0.2190	103,000
Mar 14, 2024	0.2280	0.2310	0.2090	0.2200	0.2200	227,500
Mar 13, 2024	0.2450	0.2530	0.2280	0.2280	0.2280	664,200
Mar 12, 2024	0.2380	0.2450	0.2380	0.2400	0.2400	75,200
Mar 11, 2024	0.2310	0.2420	0.2280	0.2330	0.2330	232,800
Mar 08, 2024	0.2490	0.2490	0.2260	0.2280	0.2280	137,200
Mar 07, 2024	0.2270	0.2490	0.2260	0.2430	0.2430	342,100
Mar 06, 2024	0.2290	0.2310	0.2240	0.2260	0.2260	62,100
Mar 05, 2024	0.2300	0.2330	0.2240	0.2270	0.2270	182,900
Mar 04, 2024	0.2500	0.2570	0.2250	0.2300	0.2300	323,100
Mar 01, 2024	0.2240	0.2530	0.2240	0.2470	0.2470	83,700
Feb 29, 2024	0.2390	0.2450	0.2300	0.2300	0.2300	480,300
Feb 28, 2024	0.2650	0.2650	0.2350	0.2400	0.2400	225,800
Feb 27, 2024	0.2410	0.2460	0.2350	0.2460	0.2460	199,100
Feb 26, 2024	0.2380	0.2470	0.2350	0.2400	0.2400	164,900
Feb 23, 2024	0.2450	0.2470	0.2410	0.2410	0.2410	32,100
Feb 22, 2024	0.2510	0.2510	0.2410	0.2460	0.2460	144,200
Feb 21, 2024	0.2600	0.2600	0.2460	0.2500	0.2500	167,400
Feb 20, 2024	0.2780	0.2780	0.2500	0.2550	0.2550	475,100
Feb 16, 2024	0.2870	0.2930	0.2710	0.2780	0.2780	106,300
Feb 15, 2024	0.2900	0.2920	0.2770	0.2880	0.2880	196,000
Feb 14, 2024	0.2920	0.3060	0.2900	0.2950	0.2950	120,300
Feb 13, 2024	0.3090	0.3130	0.2900	0.2910	0.2910	180,200
Feb 12, 2024	0.3490	0.3490	0.3100	0.3100	0.3100	78,600
Feb 09, 2024	0.3050	0.3250	0.3050	0.3200	0.3200	98,900
Feb 08, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	261,000
Feb 07, 2024	0.3530	0.3530	0.3400	0.3400	0.3400	46,000
Feb 06, 2024	0.3550	0.3580	0.3400	0.3400	0.3400	47,300
Feb 05, 2024	0.3550	0.3550	0.3330	0.3490	0.3490	116,900
Feb 02, 2024	0.3560	0.3600	0.3470	0.3500	0.3500	52,300
Feb 01, 2024	0.3560	0.3700	0.3500	0.3520	0.3520	384,100
Jan 31, 2024	0.3400	0.3490	0.3390	0.3390	0.3390	89,200
Jan 30, 2024	0.3210	0.3480	0.3210	0.3400	0.3400	43,100
Jan 29, 2024	0.3210	0.3300	0.3200	0.3300	0.3300	94,700
Jan 26, 2024	0.3290	0.3340	0.3200	0.3230	0.3230	166,500
Jan 25, 2024	0.3870	0.3870	0.3210	0.3250	0.3250	491,200
Jan 24, 2024	0.3780	0.3970	0.3780	0.3810	0.3810	89,900
Jan 23, 2024	0.3600	0.3890	0.3600	0.3690	0.3690	56,400
Jan 22, 2024	0.3810	0.3910	0.3570	0.3610	0.3610	74,900
Jan 19, 2024	0.4000	0.4000	0.3830	0.3900	0.3900	97,700
Jan 18, 2024	0.4250	0.4250	0.3780	0.4040	0.4040	101,400
Jan 17, 2024	0.4150	0.4200	0.4070	0.4080	0.4080	72,700
Jan 16, 2024	0.3980	0.4490	0.3920	0.4200	0.4200	825,000
Jan 12, 2024	0.3540	0.3980	0.3500	0.3900	0.3900	262,700
Jan 11, 2024	0.3500	0.3520	0.3280	0.3500	0.3500	139,700
Jan 10, 2024	0.3260	0.3520	0.3200	0.3500	0.3500	133,000
Jan 09, 2024	0.3100	0.3240	0.3000	0.3240	0.3240	52,600
Jan 08, 2024	0.3190	0.3200	0.3030	0.3090	0.3090	62,800
Jan 05, 2024	0.3200	0.3240	0.3100	0.3100	0.3100	68,700
Jan 04, 2024	0.3150	0.3240	0.3070	0.3240	0.3240	59,100
Jan 03, 2024	0.3070	0.3150	0.3010	0.3110	0.3110	28,800
Jan 02, 2024	0.3180	0.3200	0.3020	0.3040	0.3040	67,000
Dec 29, 2023	0.3060	0.3150	0.3010	0.3130	0.3130	20,000
Dec 28, 2023	0.3070	0.3100	0.3000	0.3000	0.3000	43,700
Dec 27, 2023	0.3120	0.3150	0.3010	0.3030	0.3030	41,600
Dec 26, 2023	0.3060	0.3300	0.3060	0.3160	0.3160	53,200
Dec 22, 2023	0.3130	0.3300	0.3080	0.3080	0.3080	59,900
Dec 21, 2023	0.3050	0.3260	0.2930	0.3260	0.3260	107,300
Dec 20, 2023	0.2990	0.3010	0.2910	0.2950	0.2950	18,200
Dec 19, 2023	0.3080	0.3080	0.2820	0.2880	0.2880	132,800
Dec 18, 2023	0.3160	0.3300	0.3020	0.3100	0.3100	114,600
Dec 15, 2023	0.3220	0.3230	0.3100	0.3110	0.3110	90,300
Dec 14, 2023	0.3110	0.3310	0.3060	0.3240	0.3240	69,900
Dec 13, 2023	0.2960	0.3000	0.2900	0.2990	0.2990	46,500
Dec 12, 2023	0.2920	0.3030	0.2900	0.3030	0.3030	57,800
Dec 11, 2023	0.2950	0.3000	0.2910	0.2980	0.2980	38,700
Dec 08, 2023	0.2960	0.3110	0.2900	0.3100	0.3100	68,000
Dec 07, 2023	0.2800	0.2950	0.2800	0.2950	0.2950	10,000
Dec 06, 2023	0.2840	0.2910	0.2810	0.2830	0.2830	23,200
Dec 05, 2023	0.2850	0.2890	0.2770	0.2830	0.2830	78,700
Dec 04, 2023	0.2940	0.3060	0.2850	0.2900	0.2900	86,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,200.15-1,789.98(-2.03%)

Baselode Energy Corp. (BSENF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,200.15
-1,789.98(-2.03%)