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 )

0.1825 -0.0125 (-6.41%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jun 30, 2021 0.4330 0.4786 0.4330 0.4500 143,302 +0.04(+9.49%)
Jun 29, 2021 0.4076 0.4197 0.3998 0.4110 10,159 +0.00(+0.24%)
Jun 28, 2021 0.4100 0.4220 0.4100 0.4100 24,773 +0.00(+0.54%)
Jun 25, 2021 0.4330 0.4330 0.4055 0.4078 32,140 -0.03(-5.82%)
Jun 24, 2021 0.3943 0.4330 0.3943 0.4330 21,729 +0.04(+9.62%)
Jun 23, 2021 0.4123 0.4123 0.3933 0.3950 51,629 -0.00(-1.00%)
Jun 22, 2021 0.4053 0.4053 0.3800 0.3990 160,376 -0.01(-2.37%)
Jun 21, 2021 0.4380 0.4380 0.3851 0.4087 34,974 -0.01(-2.43%)
Jun 18, 2021 0.4360 0.4360 0.4100 0.4189 35,111 +0.01(+3.43%)
Jun 17, 2021 0.4385 0.4389 0.3950 0.4050 104,316 -0.04(-10.00%)
Jun 16, 2021 0.4550 0.4638 0.4434 0.4500 28,458 -0.00(-0.66%)
Jun 15, 2021 0.4500 0.4637 0.4392 0.4530 17,266 -0.01(-2.33%)
Jun 14, 2021 0.4700 0.4745 0.4338 0.4638 70,887 -0.00(-0.26%)
Jun 11, 2021 0.4863 0.4911 0.4575 0.4650 56,000 -0.00(-1.06%)
Jun 10, 2021 0.4592 0.4814 0.4520 0.4700 39,870 +0.02(+3.43%)
Jun 09, 2021 0.4800 0.4800 0.4500 0.4544 56,454 -0.02(-4.56%)
Jun 08, 2021 0.4925 0.4925 0.4684 0.4761 130,442 -0.01(-2.06%)
Jun 07, 2021 0.5087 0.5087 0.4710 0.4861 188,141 -0.01(-2.39%)
Jun 04, 2021 0.4800 0.4982 0.4765 0.4980 28,818 +0.02(+5.17%)
Jun 03, 2021 0.4600 0.4764 0.4537 0.4735 126,560 -0.00(-0.32%)
Jun 02, 2021 0.4776 0.4931 0.4676 0.4750 203,652 +0.00(+0.85%)
Jun 01, 2021 0.4680 0.4782 0.4600 0.4710 145,114 +0.02(+4.18%)
May 28, 2021 0.4341 0.4644 0.4341 0.4521 112,943 +0.02(+4.58%)
May 27, 2021 0.4200 0.4328 0.4200 0.4323 33,147 +0.00(+1.00%)
May 26, 2021 0.4180 0.4477 0.4180 0.4280 43,184 +0.00(+0.02%)
May 25, 2021 0.4404 0.4422 0.4250 0.4279 65,897 +0.01(+1.88%)
May 24, 2021 0.4090 0.4432 0.3910 0.4200 44,489 -0.01(-1.50%)
May 21, 2021 0.4400 0.4400 0.4090 0.4264 101,348 +0.02(+4.25%)
May 20, 2021 0.4187 0.4234 0.4000 0.4090 35,529 -0.01(-3.08%)
May 19, 2021 0.4058 0.4411 0.4058 0.4220 59,628 +0.02(+3.99%)
May 18, 2021 0.3990 0.4147 0.3817 0.4058 481,247 +0.01(+3.31%)
May 17, 2021 0.4100 0.4100 0.3850 0.3928 61,754 -0.01(-1.80%)
May 14, 2021 0.4100 0.4138 0.3956 0.4000 109,212 -0.01(-1.23%)
May 13, 2021 0.4469 0.4469 0.3900 0.4050 86,941 -0.03(-6.90%)
May 12, 2021 0.4748 0.4749 0.4327 0.4350 51,024 -0.04(-8.11%)
May 11, 2021 0.4679 0.4772 0.4612 0.4734 58,366 +0.00(+0.94%)
May 10, 2021 0.4493 0.4898 0.4349 0.4690 82,941 +0.02(+4.80%)
May 07, 2021 0.4458 0.4494 0.4392 0.4475 145,719 +0.00(+0.67%)
May 06, 2021 0.4401 0.4700 0.4259 0.4445 125,493 +0.00(+1.05%)
May 05, 2021 0.4150 0.4405 0.4150 0.4399 75,912 +0.05(+13.52%)
May 04, 2021 0.3700 0.4073 0.3684 0.3875 138,859 +0.02(+6.16%)
May 03, 2021 0.3800 0.3800 0.3500 0.3650 225,865 -0.02(-4.20%)
Apr 30, 2021 0.3800 0.3914 0.3755 0.3810 59,700 -0.00(-0.52%)
Apr 29, 2021 0.3900 0.3900 0.3752 0.3830 92,953 +0.00(+0.31%)
Apr 28, 2021 0.3890 0.3904 0.3717 0.3818 102,684 -0.01(-1.55%)
Apr 27, 2021 0.3890 0.4007 0.3800 0.3878 78,811 +0.01(+2.05%)
Apr 26, 2021 0.3875 0.3921 0.3800 0.3800 94,737 -0.01(-1.81%)
Apr 23, 2021 0.3886 0.3886 0.3695 0.3870 29,100 +0.00(+0.36%)
Apr 22, 2021 0.3894 0.4004 0.3849 0.3856 45,291 +0.00(+0.05%)
Apr 21, 2021 0.3858 0.3931 0.3821 0.3854 60,240 +0.00(+1.08%)
Apr 20, 2021 0.3992 0.4099 0.3727 0.3813 57,077 -0.02(-4.58%)
Apr 19, 2021 0.4452 0.4452 0.3900 0.3996 129,417 -0.05(-11.10%)
Apr 16, 2021 0.4900 0.4900 0.4424 0.4495 130,000 -0.04(-7.78%)
Apr 15, 2021 0.5168 0.5168 0.4800 0.4874 146,559 -0.03(-5.94%)
Apr 14, 2021 0.5083 0.5300 0.5083 0.5182 23,123 +0.01(+1.51%)
Apr 13, 2021 0.5300 0.5300 0.5016 0.5105 44,966 -0.02(-3.33%)
Apr 12, 2021 0.5600 0.5687 0.5000 0.5281 72,078 -0.03(-5.65%)
Apr 09, 2021 0.5542 0.5600 0.5478 0.5597 115,200 +0.01(+2.49%)
Apr 08, 2021 0.5567 0.5817 0.5460 0.5461 75,171 +0.01(+1.13%)
Apr 07, 2021 0.5438 0.5438 0.5400 0.5400 18,699 -0.00(-0.66%)
Apr 06, 2021 0.5787 0.6300 0.5436 0.5436 59,008 -0.02(-2.93%)
Apr 05, 2021 0.4996 0.5609 0.4700 0.5600 42,932 +0.08(+16.67%)
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.