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 )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 0.4949 0.4964 0.4711 0.4778 6,867 +0.01(+1.79%)
Mar 30, 2021 0.4905 0.5040 0.4650 0.4694 10,019 -0.02(-4.20%)
Mar 29, 2021 0.5047 0.5100 0.4900 0.4900 17,932 -0.01(-1.76%)
Mar 26, 2021 0.5017 0.5170 0.4988 0.4988 16,900 +0.00(+0.69%)
Mar 25, 2021 0.5309 0.5309 0.4846 0.4954 61,699 -0.04(-6.67%)
Mar 24, 2021 0.5400 0.5400 0.5300 0.5308 12,367 -0.01(-1.74%)
Mar 23, 2021 0.5763 0.5815 0.5215 0.5402 32,463 -0.03(-4.89%)
Mar 22, 2021 0.5394 0.5760 0.5346 0.5680 63,707 +0.04(+7.66%)
Mar 19, 2021 0.5239 0.5351 0.5190 0.5276 21,300 +0.01(+1.66%)
Mar 18, 2021 0.5300 0.5415 0.5132 0.5190 56,597 -0.00(-0.84%)
Mar 17, 2021 0.5162 0.5234 0.4992 0.5234 55,921 +0.00(+0.75%)
Mar 16, 2021 0.5400 0.5400 0.5018 0.5195 94,415 +0.00(+0.46%)
Mar 15, 2021 0.4850 0.5208 0.4776 0.5171 102,589 +0.05(+10.97%)
Mar 12, 2021 0.4877 0.4877 0.4660 0.4660 20,500 +0.00(+0.22%)
Mar 11, 2021 0.4712 0.4769 0.4534 0.4650 84,514 +0.01(+2.31%)
Mar 10, 2021 0.4762 0.4762 0.4415 0.4545 22,454 +0.01(+1.20%)
Mar 09, 2021 0.4300 0.4595 0.4300 0.4491 30,362 +0.01(+3.41%)
Mar 08, 2021 0.4400 0.4400 0.4222 0.4343 52,330 -0.01(-1.21%)
Mar 05, 2021 0.4500 0.4599 0.4300 0.4396 143,300 -0.04(-7.96%)
Mar 04, 2021 0.5182 0.5182 0.4500 0.4776 52,073 -0.03(-5.59%)
Mar 03, 2021 0.5100 0.5100 0.4816 0.5059 59,172 -0.00(-0.73%)
Mar 02, 2021 0.5184 0.5184 0.4729 0.5096 76,495 +0.02(+4.38%)
Mar 01, 2021 0.5250 0.5250 0.4811 0.4882 63,169 -0.02(-4.67%)
Feb 26, 2021 0.4989 0.5121 0.4700 0.5121 26,600 -0.01(-1.86%)
Feb 25, 2021 0.5400 0.5421 0.5084 0.5218 29,330 -0.01(-2.47%)
Feb 24, 2021 0.5472 0.5500 0.5310 0.5350 84,290 -0.01(-0.93%)
Feb 23, 2021 0.5691 0.5691 0.5144 0.5400 127,658 -0.01(-1.82%)
Feb 22, 2021 0.6001 0.6200 0.5099 0.5500 272,503 -0.07(-11.56%)
Feb 19, 2021 0.6100 0.6219 0.5776 0.6219 103,600 +0.01(+1.58%)
Feb 18, 2021 0.6349 0.6349 0.5905 0.6122 52,705 -0.02(-3.50%)
Feb 17, 2021 0.6330 0.7900 0.5900 0.6344 155,248 +0.01(+1.02%)
Feb 16, 2021 0.5697 0.8228 0.5550 0.6280 210,239 +0.08(+14.60%)
Feb 12, 2021 0.5599 0.5700 0.5400 0.5480 78,200 -0.02(-3.83%)
Feb 11, 2021 0.5788 0.5990 0.5650 0.5698 59,851 -0.01(-1.50%)
Feb 10, 2021 0.5681 0.6399 0.5611 0.5785 66,749 -0.01(-1.62%)
Feb 09, 2021 0.6454 0.6454 0.5866 0.5880 56,915 -0.00(-0.34%)
Feb 08, 2021 0.5600 0.6099 0.5600 0.5900 127,415 +0.02(+3.96%)
Feb 05, 2021 0.5395 0.5879 0.5395 0.5675 17,500 +0.01(+1.72%)
Feb 04, 2021 0.5800 0.5900 0.5500 0.5579 41,210 -0.02(-3.64%)
Feb 03, 2021 0.5700 0.5860 0.5568 0.5790 12,404 +0.03(+5.29%)
Feb 02, 2021 0.5811 0.5820 0.5499 0.5499 20,574 -0.03(-5.12%)
Feb 01, 2021 0.5305 0.6284 0.5056 0.5796 64,634 +0.05(+9.36%)
Jan 29, 2021 0.5500 0.5554 0.5278 0.5300 30,400 -0.04(-7.47%)
Jan 28, 2021 0.5346 0.5823 0.5346 0.5728 24,210 +0.04(+6.89%)
Jan 27, 2021 0.5700 0.5799 0.5199 0.5359 36,491 -0.06(-10.68%)
Jan 26, 2021 0.6101 0.6565 0.5880 0.6000 29,981 -0.02(-3.92%)
Jan 25, 2021 0.6500 0.6577 0.6158 0.6245 142,966 -0.06(-8.57%)
Jan 22, 2021 0.6200 0.6830 0.6000 0.6830 34,900 -0.02(-2.39%)
Jan 21, 2021 0.6997 0.7000 0.6997 0.6997 1,813 -0.00(-0.37%)
Jan 20, 2021 0.6700 0.7117 0.6700 0.7023 3,376 +0.02(+3.23%)
Jan 19, 2021 0.7184 0.7405 0.6803 0.6803 26,010 -0.01(-1.41%)
Jan 15, 2021 0.7694 0.7733 0.6249 0.6900 147,500 -0.07(-9.79%)
Jan 14, 2021 0.5599 0.8348 0.5599 0.7649 189,873 +0.14(+22.01%)
Jan 13, 2021 0.6870 0.6878 0.5904 0.6269 72,116 -0.06(-8.75%)
Jan 12, 2021 0.7300 0.8098 0.6870 0.6870 24,118 -0.03(-4.58%)
Jan 11, 2021 0.7359 0.7765 0.7200 0.7200 16,197 -0.02(-2.94%)
Jan 08, 2021 0.7962 0.8526 0.7418 0.7418 72,500 -0.09(-10.76%)
Jan 07, 2021 0.8999 0.8999 0.7900 0.8312 12,427 +0.04(+5.22%)
Jan 06, 2021 0.8476 0.8499 0.7805 0.7900 25,062 +0.00(+0.57%)
Jan 05, 2021 0.8500 0.8500 0.7500 0.7855 76,996 -0.06(-7.04%)
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.