Baselode Energy Corp. (BSENF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7667

+0.0262

(+3.53%)

At close: 03:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.7650	0.8000	0.7300	0.7670	0.7670	95,500
May 26, 2022	0.6840	0.7570	0.6840	0.7410	0.7410	124,800
May 25, 2022	0.6800	0.6820	0.6680	0.6710	0.6710	37,400
May 24, 2022	0.7000	0.7000	0.6500	0.6810	0.6810	97,800
May 23, 2022	0.6600	0.7370	0.6120	0.6850	0.6850	107,800
May 20, 2022	0.6770	0.6850	0.6360	0.6760	0.6760	76,800
May 19, 2022	0.6530	0.6970	0.6500	0.6600	0.6600	251,600
May 18, 2022	0.7080	0.7200	0.6500	0.6580	0.6580	477,900
May 17, 2022	0.7120	0.7590	0.6950	0.7370	0.7370	139,900
May 16, 2022	0.6900	0.7270	0.6790	0.7060	0.7060	170,500
May 13, 2022	0.6420	0.6960	0.6420	0.6840	0.6840	244,900
May 12, 2022	0.6160	0.6260	0.5670	0.5800	0.5800	440,200
May 11, 2022	0.6710	0.7030	0.6100	0.6430	0.6430	528,000
May 10, 2022	0.6970	0.7230	0.6330	0.6640	0.6640	148,700
May 09, 2022	0.7160	0.7160	0.6260	0.6260	0.6260	207,600
May 06, 2022	0.7640	0.7890	0.7000	0.7600	0.7600	150,000
May 05, 2022	0.8500	0.8500	0.7370	0.7600	0.7600	172,600
May 04, 2022	0.7820	0.8350	0.7620	0.7900	0.7900	266,300
May 03, 2022	0.6800	0.7510	0.6800	0.7360	0.7360	154,800
May 02, 2022	0.6610	0.6790	0.6050	0.6700	0.6700	321,400
Apr 29, 2022	0.6920	0.7300	0.6600	0.6670	0.6670	129,400
Apr 28, 2022	0.6900	0.7260	0.6530	0.6920	0.6920	215,900
Apr 27, 2022	0.7400	0.7670	0.7000	0.7100	0.7100	184,600
Apr 26, 2022	0.7530	0.7790	0.7180	0.7390	0.7390	150,400
Apr 25, 2022	0.7400	0.7900	0.6890	0.7640	0.7640	265,800
Apr 22, 2022	0.8400	0.8480	0.7560	0.7620	0.7620	323,400
Apr 21, 2022	0.9900	0.9900	0.8160	0.8480	0.8480	275,600
Apr 20, 2022	0.9000	0.9560	0.8700	0.9400	0.9400	146,000
Apr 19, 2022	1.0000	1.0000	0.8760	0.8820	0.8820	263,100
Apr 18, 2022	1.0700	1.0700	0.9510	0.9710	0.9710	258,800
Apr 14, 2022	1.0300	1.0300	0.9800	1.0000	1.0000	309,000
Apr 13, 2022	0.9900	1.0200	0.9790	1.0000	1.0000	323,100
Apr 12, 2022	0.9470	0.9640	0.9290	0.9520	0.9520	315,700
Apr 11, 2022	1.0800	1.0800	0.9210	0.9440	0.9440	236,600
Apr 08, 2022	0.9950	1.0300	0.9670	0.9790	0.9790	306,000
Apr 07, 2022	0.9200	0.9630	0.8900	0.9500	0.9500	308,700
Apr 06, 2022	0.9090	0.9400	0.8700	0.9090	0.9090	266,800
Apr 05, 2022	0.8570	0.9300	0.8370	0.9100	0.9100	679,300
Apr 04, 2022	0.9510	0.9510	0.8330	0.8330	0.8330	364,200
Apr 01, 2022	0.9000	0.9090	0.8500	0.8830	0.8830	101,100
Mar 31, 2022	0.9380	0.9800	0.8800	0.8880	0.8880	278,600
Mar 30, 2022	0.9400	0.9510	0.8800	0.8800	0.8800	346,500
Mar 29, 2022	0.9110	0.9320	0.8500	0.9200	0.9200	551,100
Mar 28, 2022	0.8670	0.9380	0.7700	0.8940	0.8940	385,500
Mar 25, 2022	0.8600	0.9200	0.8600	0.8840	0.8840	238,100
Mar 24, 2022	0.8580	0.8580	0.7750	0.8540	0.8540	194,000
Mar 23, 2022	0.7600	0.8140	0.7600	0.7900	0.7900	158,300
Mar 22, 2022	0.6970	0.7450	0.6770	0.7450	0.7450	103,400
Mar 21, 2022	0.6740	0.7200	0.6630	0.6790	0.6790	153,200
Mar 18, 2022	0.6770	0.6850	0.6510	0.6710	0.6710	84,100
Mar 17, 2022	0.6160	0.6650	0.6160	0.6650	0.6650	134,800
Mar 16, 2022	0.6460	0.6600	0.6000	0.6150	0.6150	135,900
Mar 15, 2022	0.5820	0.6300	0.5600	0.6150	0.6150	148,900
Mar 14, 2022	0.6430	0.6950	0.6110	0.6200	0.6200	99,900
Mar 11, 2022	0.7100	0.7290	0.6900	0.6910	0.6910	89,300
Mar 10, 2022	0.7220	0.7560	0.6900	0.7060	0.7060	122,300
Mar 09, 2022	0.6750	0.7230	0.6630	0.7010	0.7010	132,800
Mar 08, 2022	0.6410	0.6870	0.6270	0.6690	0.6690	98,100
Mar 07, 2022	0.6660	0.6710	0.6180	0.6180	0.6180	177,600
Mar 04, 2022	0.5220	0.5850	0.5220	0.5850	0.5850	307,900
Mar 03, 2022	0.6600	0.6800	0.6110	0.6190	0.6190	82,100
Mar 02, 2022	0.6730	0.7100	0.6130	0.6620	0.6620	181,100
Mar 01, 2022	0.6510	0.6930	0.6400	0.6590	0.6590	134,400
Feb 28, 2022	0.5770	0.6550	0.5770	0.6550	0.6550	152,600
Feb 25, 2022	0.5800	0.6000	0.5400	0.5790	0.5790	125,800
Feb 24, 2022	0.5310	0.5610	0.5140	0.5390	0.5390	60,400
Feb 23, 2022	0.5080	0.5550	0.5080	0.5280	0.5280	116,400
Feb 22, 2022	0.5140	0.5320	0.5000	0.5020	0.5020	362,600
Feb 18, 2022	0.5070	0.5200	0.4940	0.5130	0.5130	75,000
Feb 17, 2022	0.5200	0.5290	0.5000	0.5150	0.5150	115,900
Feb 16, 2022	0.5400	0.5470	0.5040	0.5140	0.5140	71,000
Feb 15, 2022	0.4890	0.5380	0.4890	0.5300	0.5300	188,300
Feb 14, 2022	0.4890	0.5380	0.4890	0.5150	0.5150	35,600
Feb 11, 2022	0.5340	0.5490	0.5140	0.5350	0.5350	54,000
Feb 10, 2022	0.5750	0.5950	0.5210	0.5390	0.5390	125,600
Feb 09, 2022	0.5480	0.5790	0.5230	0.5630	0.5630	275,800
Feb 08, 2022	0.5000	0.5400	0.4680	0.5130	0.5130	195,400
Feb 07, 2022	0.4880	0.5230	0.4860	0.5010	0.5010	167,700
Feb 04, 2022	0.5000	0.5180	0.4850	0.5060	0.5060	382,000
Feb 03, 2022	0.5200	0.5200	0.4900	0.5040	0.5040	164,200
Feb 02, 2022	0.5480	0.5480	0.5200	0.5250	0.5250	53,900
Feb 01, 2022	0.6090	0.6090	0.5370	0.5540	0.5540	196,400
Jan 31, 2022	0.5470	0.5760	0.5190	0.5490	0.5490	61,700
Jan 28, 2022	0.4950	0.5500	0.4360	0.5470	0.5470	347,400
Jan 27, 2022	0.5430	0.5430	0.4780	0.4970	0.4970	187,600
Jan 26, 2022	0.6160	0.6320	0.5290	0.5370	0.5370	172,000
Jan 25, 2022	0.6150	0.6200	0.5680	0.6100	0.6100	72,400
Jan 24, 2022	0.5340	0.6150	0.5010	0.6150	0.6150	102,400
Jan 21, 2022	0.6010	0.6010	0.5290	0.5500	0.5500	260,000
Jan 20, 2022	0.6290	0.6590	0.5880	0.5900	0.5900	88,500
Jan 19, 2022	0.5890	0.6120	0.5850	0.6120	0.6120	102,100
Jan 18, 2022	0.6270	0.6360	0.5760	0.5970	0.5970	106,500
Jan 14, 2022	0.6500	0.6690	0.5960	0.6290	0.6290	242,100
Jan 13, 2022	0.7280	0.7300	0.6580	0.6650	0.6650	137,200
Jan 12, 2022	0.7200	0.7390	0.7010	0.7050	0.7050	68,700
Jan 11, 2022	0.7410	0.7410	0.6820	0.7170	0.7170	25,200
Jan 10, 2022	0.7100	0.7130	0.6660	0.6960	0.6960	84,100
Jan 07, 2022	0.6980	0.7320	0.6640	0.7130	0.7130	85,400
Jan 06, 2022	0.7390	0.8030	0.6660	0.6700	0.6700	277,700
Jan 05, 2022	0.6960	0.7520	0.6960	0.7300	0.7300	183,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,892.76+66.50(+0.18%)

Baselode Energy Corp. (BSENF)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,892.76
+66.50(+0.18%)