기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Baselode Energy Corporation (QB) | BSENF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.25 | 0.2339 | 0.25 | 0.23928 | 0.2423 |
BSENF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2507 | 0.28 | 0.2294 | 0.2518242 | 86,965 | -0.01142 | -4.56% |
1개월 | 0.261 | 0.2875 | 0.2294 | 0.2603849 | 107,378 | -0.02172 | -8.32% |
3개월 | 0.354715 | 0.3582 | 0.20835 | 0.2500913 | 164,892 | -0.11544 | -32.54% |
6개월 | 0.259 | 0.44905 | 0.20835 | 0.2821475 | 129,905 | -0.01972 | -7.61% |
1년 | 0.315 | 0.44905 | 0.20835 | 0.2983895 | 120,795 | -0.07572 | -24.04% |
3년 | 0.39 | 1.23 | 0.20835 | 0.515452 | 125,972 | -0.15072 | -38.65% |
5년 | 0.3708 | 1.23 | 0.20835 | 0.5179305 | 113,498 | -0.13152 | -35.47% |
BSENF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.23928 | -0.00302 | -1.25% | 0.25 | 0.25 | 0.2339 | 106,868 |
27 4월(4) 2024 | 0.2423 | -0.0093 | -3.70% | 0.26 | 0.26 | 0.2423 | 87,988 |
26 4월(4) 2024 | 0.2516 | -0.0034 | -1.33% | 0.2511 | 0.26026 | 0.2511 | 144,501 |
25 4월(4) 2024 | 0.255 | -0.0075 | -2.86% | 0.2294 | 0.28 | 0.2294 | 123,305 |
24 4월(4) 2024 | 0.2625 | 0.0089 | 3.51% | 0.2556 | 0.2625 | 0.2539 | 38,032 |
23 4월(4) 2024 | 0.2536 | -0.0144 | -5.37% | 0.2507 | 0.2607 | 0.2507 | 41,000 |
20 4월(4) 2024 | 0.268 | 0.0215 | 8.72% | 0.2632 | 0.2714 | 0.2521 | 95,427 |
19 4월(4) 2024 | 0.2465 | -0.013 | -5.01% | 0.2518 | 0.2585 | 0.2465 | 65,497 |
18 4월(4) 2024 | 0.2595 | 0.0049 | 1.92% | 0.2595 | 0.2595 | 0.2595 | 50,541 |
17 4월(4) 2024 | 0.2546 | -0.0001 | -0.04% | 0.2489 | 0.2546 | 0.2488 | 56,907 |
16 4월(4) 2024 | 0.2547 | -0.0025 | -0.97% | 0.252 | 0.2547 | 0.2466 | 64,257 |
13 4월(4) 2024 | 0.2572 | -0.01392 | -5.14% | 0.275 | 0.275 | 0.256 | 68,513 |
12 4월(4) 2024 | 0.271124 | 0.01122 | 4.32% | 0.25765 | 0.275 | 0.2511 | 129,184 |
11 4월(4) 2024 | 0.2599 | 0.0008 | 0.31% | 0.257 | 0.2599 | 0.2439 | 69,188 |
10 4월(4) 2024 | 0.2591 | -0.0075 | -2.81% | 0.257 | 0.2678 | 0.2529 | 174,070 |
09 4월(4) 2024 | 0.2666 | -0.0084 | -3.05% | 0.2594 | 0.2666 | 0.2572 | 82,817 |
06 4월(4) 2024 | 0.275 | 0.0237 | 9.43% | 0.254 | 0.275 | 0.254 | 55,171 |
05 4월(4) 2024 | 0.2513 | -0.0282 | -10.09% | 0.27 | 0.2732 | 0.2485 | 240,247 |
04 4월(4) 2024 | 0.2795 | 0.0142 | 5.35% | 0.27 | 0.2875 | 0.2655 | 190,056 |
03 4월(4) 2024 | 0.2653 | 0.013 | 5.15% | 0.258589 | 0.26617 | 0.2453 | 304,569 |
02 4월(4) 2024 | 0.2523 | -0.0077 | -2.96% | 0.261 | 0.265 | 0.25 | 66,282 |