Canada markets open in 2 hours 37 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.58300.58300.56200.56800.568032,800
Aug 15, 20220.61600.61600.57200.59000.590045,400
Aug 12, 20220.61000.61500.58700.58700.587036,300
Aug 11, 20220.64800.65300.61200.61200.612047,700
Aug 10, 20220.63000.63000.58500.62000.620060,800
Aug 09, 20220.61700.61900.59200.59800.598031,000
Aug 08, 20220.63900.64500.61500.61500.615064,000
Aug 05, 20220.58200.62000.58200.59800.598076,400
Aug 04, 20220.59300.61500.57600.59000.5900112,400
Aug 03, 20220.62000.62000.57700.58900.589071,300
Aug 02, 20220.62800.64300.58800.61500.6150238,800
Aug 01, 20220.66000.66000.61000.62000.6200111,600
Jul 29, 20220.62800.64400.61400.62000.6200118,100
Jul 28, 20220.61900.63500.61100.62800.628047,500
Jul 27, 20220.54100.62000.54100.62000.620094,700
Jul 26, 20220.54700.56800.54000.55700.557060,100
Jul 25, 20220.56000.56800.52100.54200.5420227,800
Jul 22, 20220.59100.59100.54400.56200.5620172,900
Jul 21, 20220.59000.59000.54900.57000.5700119,200
Jul 20, 20220.58600.58600.55900.58400.584049,200
Jul 19, 20220.55000.60000.53100.57200.5720288,700
Jul 18, 20220.58000.58400.52200.53700.5370155,800
Jul 15, 20220.56200.56200.53900.56000.5600138,900
Jul 14, 20220.52900.56800.50400.56400.564052,000
Jul 13, 20220.52600.55600.51400.53400.534066,700
Jul 12, 20220.56300.58000.53700.54600.546081,900
Jul 11, 20220.58300.59400.57000.58000.5800144,800
Jul 08, 20220.61000.61000.58500.61000.610056,400
Jul 07, 20220.59500.62000.58000.61400.614047,100
Jul 06, 20220.59000.59500.55000.56400.564099,900
Jul 05, 20220.59600.61900.56800.58800.5880112,700
Jul 01, 20220.65100.66300.60000.62800.6280122,700
Jun 30, 20220.58300.64500.56600.59000.590037,600
Jun 29, 20220.64000.65200.59500.60200.602076,500
Jun 28, 20220.70000.70000.63700.63900.639090,400
Jun 27, 20220.68600.70100.66200.69000.690088,700
Jun 24, 20220.57100.63800.56200.63100.631095,800
Jun 23, 20220.59300.60000.54600.56300.5630153,100
Jun 22, 20220.63000.63000.59000.60000.600076,700
Jun 21, 20220.63700.71800.62600.63800.6380136,700
Jun 17, 20220.61300.63400.58000.62100.6210155,000
Jun 16, 20220.62100.63700.59100.60700.6070255,400
Jun 15, 20220.63500.66200.61200.63700.637073,200
Jun 14, 20220.70000.70000.60000.60200.6020142,900
Jun 13, 20220.70100.72700.66200.66300.6630318,600
Jun 10, 20220.75000.76400.73200.75400.7540128,900
Jun 09, 20220.88700.88700.80000.80000.800080,200
Jun 08, 20220.99000.99000.88000.90300.903092,900
Jun 07, 20220.84400.93000.81700.91500.9150117,100
Jun 06, 20220.86200.87300.81400.83000.830098,800
Jun 03, 20220.84400.85300.82200.85000.850034,700
Jun 02, 20220.90300.90300.81700.84600.8460227,900
Jun 01, 20220.84200.86300.77000.82500.8250140,900
May 31, 20220.82000.89000.81000.81900.8190150,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...