Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baselode Energy Corp (OP: BSENF )

0.1869 -0.0081 (-4.15%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8515 0.9110 0.8350 0.9033 206,588 +0.05(+6.02%)
Oct 28, 2021 0.9034 0.9034 0.8515 0.8520 154,835 -0.03(-3.73%)
Oct 27, 2021 0.9054 0.9200 0.8801 0.8850 181,990 -0.02(-1.68%)
Oct 26, 2021 0.9674 0.9001 145,004 -0.04(-4.24%)
Oct 25, 2021 0.9600 0.9832 0.9400 0.9400 180,511 +0.01(+0.96%)
Oct 22, 2021 0.9449 0.9790 0.8900 0.9311 167,199 +0.01(+0.64%)
Oct 21, 2021 1.100 1.100 0.9200 0.9252 272,078 -0.07(-7.48%)
Oct 20, 2021 0.9604 1.040 0.9604 1.000 149,017 +0.02(+1.69%)
Oct 19, 2021 1.150 1.150 0.9800 0.9834 360,664 -0.08(-7.23%)
Oct 18, 2021 1.040 1.100 1.020 1.060 389,870 +0.05(+4.95%)
Oct 15, 2021 1.070 1.070 0.9800 1.010 342,836 +0.01(+1.00%)
Oct 14, 2021 1.050 1.062 0.9500 1.000 515,328 -0.02(-1.96%)
Oct 13, 2021 0.8000 1.230 0.8000 1.020 417,228 +0.24(+30.77%)
Oct 12, 2021 0.7178 0.8250 0.6980 0.7800 207,323 +0.06(+8.76%)
Oct 11, 2021 0.6700 0.7396 0.6700 0.7172 93,330 +0.06(+9.56%)
Oct 08, 2021 0.6750 0.6776 0.6500 0.6546 243,002 -0.02(-3.02%)
Oct 07, 2021 0.6870 0.7045 0.6700 0.6750 41,310 -0.00(-0.68%)
Oct 06, 2021 0.7720 0.7720 0.6556 0.6796 218,632 -0.05(-6.90%)
Oct 05, 2021 0.7428 0.7763 0.7300 0.7300 99,289 -0.01(-0.73%)
Oct 04, 2021 0.6553 0.8400 0.6400 0.7354 471,415 +0.10(+15.68%)
Oct 01, 2021 0.6625 0.6726 0.6355 0.6357 172,634 -0.01(-2.00%)
Sep 30, 2021 0.6350 0.6872 0.6000 0.6487 677,925 +0.06(+9.95%)
Sep 29, 2021 0.5100 0.5900 0.4916 0.5900 924,889 +0.10(+19.87%)
Sep 28, 2021 0.4958 0.5011 0.4687 0.4922 18,917 -0.01(-1.09%)
Sep 27, 2021 0.4619 0.5000 0.4619 0.4976 9,487 +0.04(+8.17%)
Sep 24, 2021 0.4773 0.4800 0.4450 0.4600 73,350 -0.02(-5.02%)
Sep 23, 2021 0.5000 0.5104 0.4700 0.4843 43,490 -0.01(-2.95%)
Sep 22, 2021 0.4942 0.5034 0.4756 0.4990 70,623 +0.02(+3.70%)
Sep 21, 2021 0.5150 0.5200 0.4800 0.4812 84,981 +0.02(+4.50%)
Sep 20, 2021 0.4854 0.5150 0.4552 0.4605 231,223 -0.08(-14.37%)
Sep 17, 2021 0.6009 0.6009 0.5100 0.5378 238,642 -0.06(-10.37%)
Sep 16, 2021 0.6124 0.6238 0.5991 0.6000 143,456 +0.01(+1.92%)
Sep 15, 2021 0.5600 0.6000 0.5555 0.5887 159,916 +0.03(+5.98%)
Sep 14, 2021 0.5820 0.5820 0.5321 0.5555 144,037 -0.03(-4.39%)
Sep 13, 2021 0.5898 0.6152 0.5747 0.5810 270,218 +0.07(+13.92%)
Sep 10, 2021 0.5104 0.5176 0.4600 0.5100 297,922 +0.00(+0.49%)
Sep 09, 2021 0.5400 0.5400 0.4990 0.5075 48,793 -0.03(-5.07%)
Sep 08, 2021 0.5800 0.5991 0.5273 0.5346 224,750 -0.03(-4.74%)
Sep 07, 2021 0.5520 0.6366 0.5496 0.5612 306,109 +0.04(+8.07%)
Sep 03, 2021 0.4789 0.5304 0.4789 0.5193 227,122 +0.06(+11.92%)
Sep 02, 2021 0.4626 0.4766 0.4537 0.4640 82,545 +0.03(+7.38%)
Sep 01, 2021 0.4050 0.4496 0.4050 0.4321 48,310 +0.03(+6.69%)
Aug 31, 2021 0.4230 0.4230 0.3980 0.4050 48,064 +0.00(+0.12%)
Aug 30, 2021 0.3947 0.4240 0.3947 0.4045 33,281 +0.02(+6.45%)
Aug 27, 2021 0.4000 0.4000 0.3721 0.3800 24,204 -0.00(-0.05%)
Aug 26, 2021 0.3937 0.3947 0.3801 0.3802 16,495 -0.01(-3.60%)
Aug 25, 2021 0.3987 0.3988 0.3871 0.3944 4,650 +0.00(+1.13%)
Aug 24, 2021 0.3928 0.3985 0.3900 0.3900 4,000 -0.01(-1.34%)
Aug 23, 2021 0.3800 0.4044 0.3604 0.3953 112,489 +0.02(+5.55%)
Aug 20, 2021 0.3326 0.3746 0.3326 0.3745 28,775 +0.03(+7.83%)
Aug 19, 2021 0.3375 0.3838 0.3326 0.3473 113,394 +0.02(+6.21%)
Aug 18, 2021 0.3375 0.3375 0.3210 0.3270 22,154 -0.00(-0.91%)
Aug 17, 2021 0.3630 0.3630 0.3300 0.3300 65,961 -0.01(-4.29%)
Aug 16, 2021 0.3605 0.3630 0.3447 0.3448 58,255 -0.01(-2.87%)
Aug 13, 2021 0.3401 0.3550 0.3401 0.3550 2,705 -0.01(-1.53%)
Aug 12, 2021 0.3650 0.3650 0.3483 0.3605 80,893 -0.00(-1.23%)
Aug 11, 2021 0.3370 0.3841 0.3370 0.3650 15,898 +0.01(+1.39%)
Aug 10, 2021 0.3700 0.3700 0.3579 0.3600 40,087 -0.01(-1.91%)
Aug 09, 2021 0.3950 0.3957 0.3592 0.3670 22,310 -0.02(-4.55%)
Aug 06, 2021 0.3723 0.3948 0.3702 0.3845 45,598 +0.01(+1.42%)
Aug 05, 2021 0.3950 0.3957 0.3720 0.3791 5,625 +0.00(+1.09%)
Aug 04, 2021 0.3870 0.3957 0.3750 0.3750 43,095 -0.01(-1.86%)
Aug 03, 2021 0.3900 0.3900 0.3759 0.3821 54,079 -0.01(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.