Baselode Energy Corp. (BSENF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5372

-0.0728

(-11.93%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan. 04, 2022	0.7200	0.7480	0.6650	0.6900	0.6900	131,900
Jan. 03, 2022	0.7000	0.7000	0.6700	0.6700	0.6700	123,600
Dec. 31, 2021	0.6270	0.6460	0.6070	0.6310	0.6310	160,100
Dec. 30, 2021	0.6400	0.6610	0.6060	0.6150	0.6150	198,900
Dec. 29, 2021	0.6500	0.6570	0.6160	0.6240	0.6240	168,500
Dec. 28, 2021	0.6900	0.7230	0.6900	0.7090	0.7090	34,300
Dec. 27, 2021	0.6560	0.7390	0.6560	0.6960	0.6960	37,800
Dec. 23, 2021	0.6680	0.6680	0.6430	0.6650	0.6650	125,800
Dec. 22, 2021	0.6780	0.6780	0.6440	0.6710	0.6710	22,800
Dec. 21, 2021	0.6200	0.6760	0.6200	0.6660	0.6660	56,200
Dec. 20, 2021	0.6520	0.6810	0.6300	0.6530	0.6530	48,000
Dec. 17, 2021	0.7050	0.7050	0.6850	0.6850	0.6850	58,500
Dec. 16, 2021	0.7790	0.7790	0.6900	0.6910	0.6910	144,300
Dec. 15, 2021	0.7100	0.7530	0.6650	0.7520	0.7520	135,300
Dec. 14, 2021	0.7520	0.7560	0.6830	0.7000	0.7000	103,000
Dec. 13, 2021	0.7960	0.8150	0.7480	0.7600	0.7600	106,800
Dec. 10, 2021	0.8300	0.8370	0.7700	0.7700	0.7700	69,200
Dec. 09, 2021	0.8160	0.9090	0.8160	0.8390	0.8390	186,500
Dec. 08, 2021	0.7590	0.8540	0.7590	0.8270	0.8270	71,400
Dec. 07, 2021	0.7540	0.8380	0.7500	0.8050	0.8050	143,600
Dec. 06, 2021	0.6600	0.7240	0.6100	0.6800	0.6800	232,700
Dec. 03, 2021	0.7000	0.7320	0.6200	0.6300	0.6300	284,300
Dec. 02, 2021	0.7200	0.7400	0.6730	0.7030	0.7030	189,400
Dec. 01, 2021	0.7600	0.8070	0.7130	0.7250	0.7250	89,000
Nov. 30, 2021	0.7770	0.8220	0.7080	0.7400	0.7400	202,400
Nov. 29, 2021	0.7740	0.8670	0.7740	0.8490	0.8490	122,500
Nov. 26, 2021	0.8230	0.8350	0.7500	0.7880	0.7880	175,100
Nov. 24, 2021	0.8860	0.9000	0.8720	0.8890	0.8890	57,500
Nov. 23, 2021	0.8830	0.9240	0.8700	0.9160	0.9160	35,200
Nov. 22, 2021	0.9110	0.9120	0.8430	0.8500	0.8500	120,600
Nov. 19, 2021	0.9410	0.9550	0.8950	0.9200	0.9200	112,800
Nov. 18, 2021	0.9400	0.9720	0.9170	0.9700	0.9700	35,100
Nov. 17, 2021	0.9200	1.0180	0.9200	0.9480	0.9480	80,300
Nov. 16, 2021	0.9200	0.9570	0.8300	0.9290	0.9290	112,400
Nov. 15, 2021	0.9940	0.9940	0.9270	0.9280	0.9280	90,700
Nov. 12, 2021	1.0190	1.0190	0.9310	0.9700	0.9700	224,300
Nov. 11, 2021	0.9400	1.0100	0.9400	0.9780	0.9780	159,800
Nov. 10, 2021	1.0300	1.0300	0.9380	0.9500	0.9500	284,700
Nov. 09, 2021	1.1100	1.1100	1.0500	1.0540	1.0540	175,600
Nov. 08, 2021	1.0200	1.0700	1.0140	1.0430	1.0430	115,400
Nov. 05, 2021	0.9770	0.9980	0.9500	0.9780	0.9780	142,400
Nov. 04, 2021	1.0100	1.0100	0.9360	0.9470	0.9470	273,100
Nov. 03, 2021	0.9520	0.9800	0.9260	0.9630	0.9630	492,000
Nov. 02, 2021	0.9300	0.9420	0.8870	0.8930	0.8930	162,400
Nov. 01, 2021	0.9170	0.9300	0.8900	0.9300	0.9300	151,900
Oct. 29, 2021	0.8520	0.9110	0.8350	0.9030	0.9030	206,600
Oct. 28, 2021	0.9000	0.9030	0.8520	0.8520	0.8520	154,800
Oct. 27, 2021	0.9050	0.9200	0.8800	0.8850	0.8850	182,000
Oct. 26, 2021	0.9670	0.9670	0.9000	0.9000	0.9000	145,000
Oct. 25, 2021	0.9520	0.9830	0.9400	0.9400	0.9400	180,500
Oct. 22, 2021	0.9450	0.9790	0.8900	0.9310	0.9310	167,200
Oct. 21, 2021	1.1000	1.1000	0.9200	0.9250	0.9250	272,100
Oct. 20, 2021	0.9600	1.0400	0.9600	1.0000	1.0000	149,000
Oct. 19, 2021	1.1500	1.1500	0.9800	0.9830	0.9830	360,700
Oct. 18, 2021	1.0420	1.1000	1.0200	1.0600	1.0600	389,900
Oct. 15, 2021	1.0700	1.0700	0.9800	1.0100	1.0100	342,800
Oct. 14, 2021	1.0500	1.0620	0.9500	1.0000	1.0000	515,300
Oct. 13, 2021	0.8000	1.2300	0.8000	1.0200	1.0200	417,200
Oct. 12, 2021	0.7170	0.8250	0.6980	0.7800	0.7800	207,300
Oct. 11, 2021	0.6700	0.7400	0.6700	0.7170	0.7170	93,300
Oct. 08, 2021	0.6750	0.6780	0.6500	0.6550	0.6550	243,000
Oct. 07, 2021	0.6870	0.7050	0.6700	0.6750	0.6750	41,300
Oct. 06, 2021	0.7720	0.7720	0.6560	0.6800	0.6800	218,600
Oct. 05, 2021	0.7450	0.7760	0.7300	0.7300	0.7300	99,300
Oct. 04, 2021	0.6550	0.8400	0.6400	0.7350	0.7350	461,500
Oct. 01, 2021	0.6630	0.6730	0.6360	0.6360	0.6360	172,600
Sep. 30, 2021	0.6350	0.6870	0.6000	0.6490	0.6490	677,900
Sep. 29, 2021	0.5030	0.5900	0.4920	0.5900	0.5900	924,900
Sep. 28, 2021	0.5010	0.5010	0.4690	0.4920	0.4920	18,900
Sep. 27, 2021	0.4620	0.5000	0.4620	0.4980	0.4980	9,500
Sep. 24, 2021	0.4770	0.4800	0.4450	0.4600	0.4600	73,400
Sep. 23, 2021	0.5000	0.5100	0.4700	0.4840	0.4840	43,500
Sep. 22, 2021	0.4940	0.5030	0.4760	0.4990	0.4990	70,600
Sep. 21, 2021	0.5150	0.5200	0.4800	0.4810	0.4810	85,000
Sep. 20, 2021	0.4640	0.5150	0.4550	0.4600	0.4600	231,200
Sep. 17, 2021	0.6010	0.6010	0.5100	0.5380	0.5380	238,600
Sep. 16, 2021	0.6120	0.6240	0.5990	0.6000	0.6000	143,500
Sep. 15, 2021	0.5600	0.6000	0.5560	0.5890	0.5890	159,900
Sep. 14, 2021	0.5820	0.5820	0.5320	0.5560	0.5560	144,000
Sep. 13, 2021	0.5880	0.6150	0.5750	0.5810	0.5810	270,200
Sep. 10, 2021	0.5100	0.5180	0.4600	0.5100	0.5100	297,900
Sep. 09, 2021	0.5400	0.5400	0.4990	0.5070	0.5070	48,800
Sep. 08, 2021	0.5950	0.5990	0.5270	0.5350	0.5350	224,800
Sep. 07, 2021	0.5520	0.6370	0.5500	0.5610	0.5610	307,700
Sep. 03, 2021	0.4790	0.5300	0.4790	0.5190	0.5190	227,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.89(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.61(-0.38%)

CAD/USD0.7871-0.0024(-0.31%)

CRUDE OIL87.70+0.35(+0.40%)

BTC-CAD46,580.93-2,046.54(-4.21%)

Baselode Energy Corp. (BSENF)

S&P/TSX
20,595.89
+4.89(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.61(-0.38%)

CAD/USD
0.7871
-0.0024(-0.31%)

CRUDE OIL
87.70
+0.35(+0.40%)

BTC-CAD
46,580.93
-2,046.54(-4.21%)