Baselode Energy Price Analysis

Baselode Energy Corp (BSENF)

0.2545 +0.03 (+13.36%) USD | OTCM | May 20, 14:42

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.2255	0.2365	0.225	0.2365	377875.0
May 16, 2024	0.2248	0.228	0.222	0.2245	63220.00
May 15, 2024	0.2312	0.2316	0.225	0.2277	115017.0
May 14, 2024	0.2306	0.232	0.225	0.2266	280633.0
May 13, 2024	0.23	0.2458	0.23	0.2458	67350.00
May 10, 2024	0.2472	0.2472	0.2221	0.2275	170760.0
May 09, 2024	0.2392	0.2465	0.2381	0.2381	86265.00
May 08, 2024	0.2383	0.2423	0.2316	0.2374	60685.00
May 07, 2024	0.2444	0.2444	0.2358	0.2394	146931.0
May 06, 2024	0.23	0.244	0.23	0.2353	138716.0
May 03, 2024	0.243	0.243	0.226	0.229	95235.00
May 02, 2024	0.23	0.252	0.2295	0.2433	301581.0
May 01, 2024	0.23	0.241	0.228	0.2307	81308.00
Apr 30, 2024	0.2283	0.24	0.2279	0.23	306204.0
Apr 29, 2024	0.25	0.25	0.2339	0.2393	106868.0
Apr 26, 2024	0.26	0.26	0.2423	0.2423	87988.00
Apr 25, 2024	0.2511	0.2603	0.2511	0.2516	144501.0
Apr 24, 2024	0.2294	0.255	0.2294	0.255	123305.0
Apr 23, 2024	0.2556	0.2625	0.2539	0.2625	38032.00
Apr 22, 2024	0.2507	0.2607	0.2507	0.2536	41000.00
Apr 19, 2024	0.2632	0.2714	0.2521	0.268	59927.00
Apr 18, 2024	0.2518	0.2585	0.2465	0.2465	65497.00
Apr 17, 2024	0.2595	0.2595	0.2595	0.2595	50541.00
Apr 16, 2024	0.2489	0.2546	0.2488	0.2546	56907.00
Apr 15, 2024	0.252	0.2547	0.2466	0.2547	64257.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2186

Minimum

Mar 15 2024

1.095

Maximum

Dec 28 2020

0.4672

Average

0.4084

Median

Price Benchmarks

Strata Power Corp	0.021
FEC Resources Inc	0.0017
Sunshine Oilsands Ltd	0.0455
Greenfire Resources Ltd	6.205
Zenith Energy Ltd	0.02

Price Related Metrics

Market Cap

34.01M