Canada markets open in 2 hours 32 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.72000.74800.66500.69000.6900131,900
Jan. 03, 20220.70000.70000.67000.67000.6700123,600
Dec. 31, 20210.62700.64600.60700.63100.6310160,100
Dec. 30, 20210.64000.66100.60600.61500.6150198,900
Dec. 29, 20210.65000.65700.61600.62400.6240168,500
Dec. 28, 20210.69000.72300.69000.70900.709034,300
Dec. 27, 20210.65600.73900.65600.69600.696037,800
Dec. 23, 20210.66800.66800.64300.66500.6650125,800
Dec. 22, 20210.67800.67800.64400.67100.671022,800
Dec. 21, 20210.62000.67600.62000.66600.666056,200
Dec. 20, 20210.65200.68100.63000.65300.653048,000
Dec. 17, 20210.70500.70500.68500.68500.685058,500
Dec. 16, 20210.77900.77900.69000.69100.6910144,300
Dec. 15, 20210.71000.75300.66500.75200.7520135,300
Dec. 14, 20210.75200.75600.68300.70000.7000103,000
Dec. 13, 20210.79600.81500.74800.76000.7600106,800
Dec. 10, 20210.83000.83700.77000.77000.770069,200
Dec. 09, 20210.81600.90900.81600.83900.8390186,500
Dec. 08, 20210.75900.85400.75900.82700.827071,400
Dec. 07, 20210.75400.83800.75000.80500.8050143,600
Dec. 06, 20210.66000.72400.61000.68000.6800232,700
Dec. 03, 20210.70000.73200.62000.63000.6300284,300
Dec. 02, 20210.72000.74000.67300.70300.7030189,400
Dec. 01, 20210.76000.80700.71300.72500.725089,000
Nov. 30, 20210.77700.82200.70800.74000.7400202,400
Nov. 29, 20210.77400.86700.77400.84900.8490122,500
Nov. 26, 20210.82300.83500.75000.78800.7880175,100
Nov. 24, 20210.88600.90000.87200.88900.889057,500
Nov. 23, 20210.88300.92400.87000.91600.916035,200
Nov. 22, 20210.91100.91200.84300.85000.8500120,600
Nov. 19, 20210.94100.95500.89500.92000.9200112,800
Nov. 18, 20210.94000.97200.91700.97000.970035,100
Nov. 17, 20210.92001.01800.92000.94800.948080,300
Nov. 16, 20210.92000.95700.83000.92900.9290112,400
Nov. 15, 20210.99400.99400.92700.92800.928090,700
Nov. 12, 20211.01901.01900.93100.97000.9700224,300
Nov. 11, 20210.94001.01000.94000.97800.9780159,800
Nov. 10, 20211.03001.03000.93800.95000.9500284,700
Nov. 09, 20211.11001.11001.05001.05401.0540175,600
Nov. 08, 20211.02001.07001.01401.04301.0430115,400
Nov. 05, 20210.97700.99800.95000.97800.9780142,400
Nov. 04, 20211.01001.01000.93600.94700.9470273,100
Nov. 03, 20210.95200.98000.92600.96300.9630492,000
Nov. 02, 20210.93000.94200.88700.89300.8930162,400
Nov. 01, 20210.91700.93000.89000.93000.9300151,900
Oct. 29, 20210.85200.91100.83500.90300.9030206,600
Oct. 28, 20210.90000.90300.85200.85200.8520154,800
Oct. 27, 20210.90500.92000.88000.88500.8850182,000
Oct. 26, 20210.96700.96700.90000.90000.9000145,000
Oct. 25, 20210.95200.98300.94000.94000.9400180,500
Oct. 22, 20210.94500.97900.89000.93100.9310167,200
Oct. 21, 20211.10001.10000.92000.92500.9250272,100
Oct. 20, 20210.96001.04000.96001.00001.0000149,000
Oct. 19, 20211.15001.15000.98000.98300.9830360,700
Oct. 18, 20211.04201.10001.02001.06001.0600389,900
Oct. 15, 20211.07001.07000.98001.01001.0100342,800
Oct. 14, 20211.05001.06200.95001.00001.0000515,300
Oct. 13, 20210.80001.23000.80001.02001.0200417,200
Oct. 12, 20210.71700.82500.69800.78000.7800207,300
Oct. 11, 20210.67000.74000.67000.71700.717093,300
Oct. 08, 20210.67500.67800.65000.65500.6550243,000
Oct. 07, 20210.68700.70500.67000.67500.675041,300
Oct. 06, 20210.77200.77200.65600.68000.6800218,600
Oct. 05, 20210.74500.77600.73000.73000.730099,300
Oct. 04, 20210.65500.84000.64000.73500.7350461,500
Oct. 01, 20210.66300.67300.63600.63600.6360172,600
Sep. 30, 20210.63500.68700.60000.64900.6490677,900
Sep. 29, 20210.50300.59000.49200.59000.5900924,900
Sep. 28, 20210.50100.50100.46900.49200.492018,900
Sep. 27, 20210.46200.50000.46200.49800.49809,500
Sep. 24, 20210.47700.48000.44500.46000.460073,400
Sep. 23, 20210.50000.51000.47000.48400.484043,500
Sep. 22, 20210.49400.50300.47600.49900.499070,600
Sep. 21, 20210.51500.52000.48000.48100.481085,000
Sep. 20, 20210.46400.51500.45500.46000.4600231,200
Sep. 17, 20210.60100.60100.51000.53800.5380238,600
Sep. 16, 20210.61200.62400.59900.60000.6000143,500
Sep. 15, 20210.56000.60000.55600.58900.5890159,900
Sep. 14, 20210.58200.58200.53200.55600.5560144,000
Sep. 13, 20210.58800.61500.57500.58100.5810270,200
Sep. 10, 20210.51000.51800.46000.51000.5100297,900
Sep. 09, 20210.54000.54000.49900.50700.507048,800
Sep. 08, 20210.59500.59900.52700.53500.5350224,800
Sep. 07, 20210.55200.63700.55000.56100.5610307,700
Sep. 03, 20210.47900.53000.47900.51900.5190227,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...