Baselode Energy Corp. (BSENF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5684

-0.0216

(-3.66%)

At close: 03:12PM EDT

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	0.5830	0.5830	0.5620	0.5680	0.5680	32,800
Aug 15, 2022	0.6160	0.6160	0.5720	0.5900	0.5900	45,400
Aug 12, 2022	0.6100	0.6150	0.5870	0.5870	0.5870	36,300
Aug 11, 2022	0.6480	0.6530	0.6120	0.6120	0.6120	47,700
Aug 10, 2022	0.6300	0.6300	0.5850	0.6200	0.6200	60,800
Aug 09, 2022	0.6170	0.6190	0.5920	0.5980	0.5980	31,000
Aug 08, 2022	0.6390	0.6450	0.6150	0.6150	0.6150	64,000
Aug 05, 2022	0.5820	0.6200	0.5820	0.5980	0.5980	76,400
Aug 04, 2022	0.5930	0.6150	0.5760	0.5900	0.5900	112,400
Aug 03, 2022	0.6200	0.6200	0.5770	0.5890	0.5890	71,300
Aug 02, 2022	0.6280	0.6430	0.5880	0.6150	0.6150	238,800
Aug 01, 2022	0.6600	0.6600	0.6100	0.6200	0.6200	111,600
Jul 29, 2022	0.6280	0.6440	0.6140	0.6200	0.6200	118,100
Jul 28, 2022	0.6190	0.6350	0.6110	0.6280	0.6280	47,500
Jul 27, 2022	0.5410	0.6200	0.5410	0.6200	0.6200	94,700
Jul 26, 2022	0.5470	0.5680	0.5400	0.5570	0.5570	60,100
Jul 25, 2022	0.5600	0.5680	0.5210	0.5420	0.5420	227,800
Jul 22, 2022	0.5910	0.5910	0.5440	0.5620	0.5620	172,900
Jul 21, 2022	0.5900	0.5900	0.5490	0.5700	0.5700	119,200
Jul 20, 2022	0.5860	0.5860	0.5590	0.5840	0.5840	49,200
Jul 19, 2022	0.5500	0.6000	0.5310	0.5720	0.5720	288,700
Jul 18, 2022	0.5800	0.5840	0.5220	0.5370	0.5370	155,800
Jul 15, 2022	0.5620	0.5620	0.5390	0.5600	0.5600	138,900
Jul 14, 2022	0.5290	0.5680	0.5040	0.5640	0.5640	52,000
Jul 13, 2022	0.5260	0.5560	0.5140	0.5340	0.5340	66,700
Jul 12, 2022	0.5630	0.5800	0.5370	0.5460	0.5460	81,900
Jul 11, 2022	0.5830	0.5940	0.5700	0.5800	0.5800	144,800
Jul 08, 2022	0.6100	0.6100	0.5850	0.6100	0.6100	56,400
Jul 07, 2022	0.5950	0.6200	0.5800	0.6140	0.6140	47,100
Jul 06, 2022	0.5900	0.5950	0.5500	0.5640	0.5640	99,900
Jul 05, 2022	0.5960	0.6190	0.5680	0.5880	0.5880	112,700
Jul 01, 2022	0.6510	0.6630	0.6000	0.6280	0.6280	122,700
Jun 30, 2022	0.5830	0.6450	0.5660	0.5900	0.5900	37,600
Jun 29, 2022	0.6400	0.6520	0.5950	0.6020	0.6020	76,500
Jun 28, 2022	0.7000	0.7000	0.6370	0.6390	0.6390	90,400
Jun 27, 2022	0.6860	0.7010	0.6620	0.6900	0.6900	88,700
Jun 24, 2022	0.5710	0.6380	0.5620	0.6310	0.6310	95,800
Jun 23, 2022	0.5930	0.6000	0.5460	0.5630	0.5630	153,100
Jun 22, 2022	0.6300	0.6300	0.5900	0.6000	0.6000	76,700
Jun 21, 2022	0.6370	0.7180	0.6260	0.6380	0.6380	136,700
Jun 17, 2022	0.6130	0.6340	0.5800	0.6210	0.6210	155,000
Jun 16, 2022	0.6210	0.6370	0.5910	0.6070	0.6070	255,400
Jun 15, 2022	0.6350	0.6620	0.6120	0.6370	0.6370	73,200
Jun 14, 2022	0.7000	0.7000	0.6000	0.6020	0.6020	142,900
Jun 13, 2022	0.7010	0.7270	0.6620	0.6630	0.6630	318,600
Jun 10, 2022	0.7500	0.7640	0.7320	0.7540	0.7540	128,900
Jun 09, 2022	0.8870	0.8870	0.8000	0.8000	0.8000	80,200
Jun 08, 2022	0.9900	0.9900	0.8800	0.9030	0.9030	92,900
Jun 07, 2022	0.8440	0.9300	0.8170	0.9150	0.9150	117,100
Jun 06, 2022	0.8620	0.8730	0.8140	0.8300	0.8300	98,800
Jun 03, 2022	0.8440	0.8530	0.8220	0.8500	0.8500	34,700
Jun 02, 2022	0.9030	0.9030	0.8170	0.8460	0.8460	227,900
Jun 01, 2022	0.8420	0.8630	0.7700	0.8250	0.8250	140,900
May 31, 2022	0.8200	0.8900	0.8100	0.8190	0.8190	150,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,269.97+89.37(+0.44%)

S&P 5004,305.20+8.06(+0.19%)

DOW34,152.01+239.61(+0.71%)

CAD/USD0.7758-0.0027(-0.34%)

CRUDE OIL86.44-0.09(-0.10%)

BTC-CAD30,630.63-515.77(-1.66%)

Baselode Energy Corp. (BSENF)

S&P/TSX
20,269.97
+89.37(+0.44%)

S&P 500
4,305.20
+8.06(+0.19%)

DOW
34,152.01
+239.61(+0.71%)

CAD/USD
0.7758
-0.0027(-0.34%)

CRUDE OIL
86.44
-0.09(-0.10%)

BTC-CAD
30,630.63
-515.77(-1.66%)