Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.76500.80000.73000.76700.767095,500
May 26, 20220.68400.75700.68400.74100.7410124,800
May 25, 20220.68000.68200.66800.67100.671037,400
May 24, 20220.70000.70000.65000.68100.681097,800
May 23, 20220.66000.73700.61200.68500.6850107,800
May 20, 20220.67700.68500.63600.67600.676076,800
May 19, 20220.65300.69700.65000.66000.6600251,600
May 18, 20220.70800.72000.65000.65800.6580477,900
May 17, 20220.71200.75900.69500.73700.7370139,900
May 16, 20220.69000.72700.67900.70600.7060170,500
May 13, 20220.64200.69600.64200.68400.6840244,900
May 12, 20220.61600.62600.56700.58000.5800440,200
May 11, 20220.67100.70300.61000.64300.6430528,000
May 10, 20220.69700.72300.63300.66400.6640148,700
May 09, 20220.71600.71600.62600.62600.6260207,600
May 06, 20220.76400.78900.70000.76000.7600150,000
May 05, 20220.85000.85000.73700.76000.7600172,600
May 04, 20220.78200.83500.76200.79000.7900266,300
May 03, 20220.68000.75100.68000.73600.7360154,800
May 02, 20220.66100.67900.60500.67000.6700321,400
Apr 29, 20220.69200.73000.66000.66700.6670129,400
Apr 28, 20220.69000.72600.65300.69200.6920215,900
Apr 27, 20220.74000.76700.70000.71000.7100184,600
Apr 26, 20220.75300.77900.71800.73900.7390150,400
Apr 25, 20220.74000.79000.68900.76400.7640265,800
Apr 22, 20220.84000.84800.75600.76200.7620323,400
Apr 21, 20220.99000.99000.81600.84800.8480275,600
Apr 20, 20220.90000.95600.87000.94000.9400146,000
Apr 19, 20221.00001.00000.87600.88200.8820263,100
Apr 18, 20221.07001.07000.95100.97100.9710258,800
Apr 14, 20221.03001.03000.98001.00001.0000309,000
Apr 13, 20220.99001.02000.97901.00001.0000323,100
Apr 12, 20220.94700.96400.92900.95200.9520315,700
Apr 11, 20221.08001.08000.92100.94400.9440236,600
Apr 08, 20220.99501.03000.96700.97900.9790306,000
Apr 07, 20220.92000.96300.89000.95000.9500308,700
Apr 06, 20220.90900.94000.87000.90900.9090266,800
Apr 05, 20220.85700.93000.83700.91000.9100679,300
Apr 04, 20220.95100.95100.83300.83300.8330364,200
Apr 01, 20220.90000.90900.85000.88300.8830101,100
Mar 31, 20220.93800.98000.88000.88800.8880278,600
Mar 30, 20220.94000.95100.88000.88000.8800346,500
Mar 29, 20220.91100.93200.85000.92000.9200551,100
Mar 28, 20220.86700.93800.77000.89400.8940385,500
Mar 25, 20220.86000.92000.86000.88400.8840238,100
Mar 24, 20220.85800.85800.77500.85400.8540194,000
Mar 23, 20220.76000.81400.76000.79000.7900158,300
Mar 22, 20220.69700.74500.67700.74500.7450103,400
Mar 21, 20220.67400.72000.66300.67900.6790153,200
Mar 18, 20220.67700.68500.65100.67100.671084,100
Mar 17, 20220.61600.66500.61600.66500.6650134,800
Mar 16, 20220.64600.66000.60000.61500.6150135,900
Mar 15, 20220.58200.63000.56000.61500.6150148,900
Mar 14, 20220.64300.69500.61100.62000.620099,900
Mar 11, 20220.71000.72900.69000.69100.691089,300
Mar 10, 20220.72200.75600.69000.70600.7060122,300
Mar 09, 20220.67500.72300.66300.70100.7010132,800
Mar 08, 20220.64100.68700.62700.66900.669098,100
Mar 07, 20220.66600.67100.61800.61800.6180177,600
Mar 04, 20220.52200.58500.52200.58500.5850307,900
Mar 03, 20220.66000.68000.61100.61900.619082,100
Mar 02, 20220.67300.71000.61300.66200.6620181,100
Mar 01, 20220.65100.69300.64000.65900.6590134,400
Feb 28, 20220.57700.65500.57700.65500.6550152,600
Feb 25, 20220.58000.60000.54000.57900.5790125,800
Feb 24, 20220.53100.56100.51400.53900.539060,400
Feb 23, 20220.50800.55500.50800.52800.5280116,400
Feb 22, 20220.51400.53200.50000.50200.5020362,600
Feb 18, 20220.50700.52000.49400.51300.513075,000
Feb 17, 20220.52000.52900.50000.51500.5150115,900
Feb 16, 20220.54000.54700.50400.51400.514071,000
Feb 15, 20220.48900.53800.48900.53000.5300188,300
Feb 14, 20220.48900.53800.48900.51500.515035,600
Feb 11, 20220.53400.54900.51400.53500.535054,000
Feb 10, 20220.57500.59500.52100.53900.5390125,600
Feb 09, 20220.54800.57900.52300.56300.5630275,800
Feb 08, 20220.50000.54000.46800.51300.5130195,400
Feb 07, 20220.48800.52300.48600.50100.5010167,700
Feb 04, 20220.50000.51800.48500.50600.5060382,000
Feb 03, 20220.52000.52000.49000.50400.5040164,200
Feb 02, 20220.54800.54800.52000.52500.525053,900
Feb 01, 20220.60900.60900.53700.55400.5540196,400
Jan 31, 20220.54700.57600.51900.54900.549061,700
Jan 28, 20220.49500.55000.43600.54700.5470347,400
Jan 27, 20220.54300.54300.47800.49700.4970187,600
Jan 26, 20220.61600.63200.52900.53700.5370172,000
Jan 25, 20220.61500.62000.56800.61000.610072,400
Jan 24, 20220.53400.61500.50100.61500.6150102,400
Jan 21, 20220.60100.60100.52900.55000.5500260,000
Jan 20, 20220.62900.65900.58800.59000.590088,500
Jan 19, 20220.58900.61200.58500.61200.6120102,100
Jan 18, 20220.62700.63600.57600.59700.5970106,500
Jan 14, 20220.65000.66900.59600.62900.6290242,100
Jan 13, 20220.72800.73000.65800.66500.6650137,200
Jan 12, 20220.72000.73900.70100.70500.705068,700
Jan 11, 20220.74100.74100.68200.71700.717025,200
Jan 10, 20220.71000.71300.66600.69600.696084,100
Jan 07, 20220.69800.73200.66400.71300.713085,400
Jan 06, 20220.73900.80300.66600.67000.6700277,700
Jan 05, 20220.69600.75200.69600.73000.7300183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...