Stockscreener 앱 받기
0.0984
1.58%
-0.00158
Baselode Energy Corp. 주식 (BSENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.0984 | $0.091 | $0.0074 | 9,545.0 | -1.58% |
| 2025-06-04 | $0.1008 | $0.0964 | $0.00442 | 62,545.0 | +10.44% |
| 2025-06-03 | $0.0919 | $0.0905 | $0.00137 | 11,001.0 | -1.17% |
| 2025-06-02 | $0.0978 | $0.0889 | $0.00895 | 106,505.0 | -4.33% |
| 2025-05-30 | $0.0985 | $0.0926 | $0.00585 | 11,060.0 | +0.68% |
| 2025-05-29 | $0.0951 | $0.093 | $0.0021 | 2,237.0 | +3.37% |
| 2025-05-27 | $0.101 | $0.092 | $0.009 | 138,386.0 | -0.54% |
| 2025-05-23 | $0.10 | $0.0889 | $0.0112 | 71,035.0 | +3.24% |
| 2025-05-22 | $0.0896 | $0.083 | $0.00662 | 74,600.0 | +10.34% |
| 2025-05-21 | $0.085 | $0.0791 | $0.0059 | 2,800.0 | -3.33% |
| 2025-05-20 | $0.0914 | $0.0828 | $0.00865 | 56,507.0 | -6.15% |
| 2025-05-19 | $0.10 | $0.079 | $0.021 | 6,544.0 | -3.09% |
| 2025-05-16 | $0.097 | $0.09 | $0.007 | 32,148.0 | +14.15% |
| 2025-05-15 | $0.0853 | $0.0807 | $0.0046 | 81,720.0 | -7.54% |
| 2025-05-14 | $0.0884 | $0.0856 | $0.0028 | 22,000.0 | -7.01% |
| 2025-05-13 | $0.0941 | $0.0855 | $0.0086 | 41,751.0 | +10.19% |
| 2025-05-12 | $0.09 | $0.0853 | $0.0047 | 69,215.0 | -9.68% |
| 2025-05-09 | $0.101 | $0.0899 | $0.0111 | 96,472.0 | +5.06% |
| 2025-05-08 | $0.101 | $0.0893 | $0.0117 | 52,770.0 | -9.09% |
Baselode Energy Corp. 주식 (BSENF) 연도별 가격 이력
이 심층 분석에서는 Baselode Energy Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSENF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baselode Energy Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baselode Energy Corp. 주식 (BSENF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.1008 | $0.0889 | $0.012 | 189,596.0 | +2.77% |
| 2025-05 | $0.1057 | $0.079 | $0.0267 | 1,230,914.0 | +10.06% |
| 2025-04 | $0.093 | $0.06 | $0.033 | 1,158,644.0 | +26.09% |
| 2025-03 | $0.088 | $0.0544 | $0.0336 | 1,244,425.0 | +19.58% |
| 2025-02 | $0.0772 | $0.0524 | $0.0248 | 1,929,880.0 | -18.73% |
| 2025-01 | $0.078 | $0.06 | $0.018 | 2,368,186.0 | +14.15% |
Baselode Energy Corp. 주식 (BSENF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.085 | $0.053 | $0.032 | 4,466,794.0 | -12.53% |
| 2024-11 | $0.092 | $0.0662 | $0.0258 | 2,182,501.0 | -19.07% |
| 2024-10 | $0.1169 | $0.0778 | $0.0391 | 4,321,881.0 | +10.09% |
| 2024-09 | $0.1304 | $0.0793 | $0.0511 | 3,018,773.0 | -26.68% |
| 2024-08 | $0.14 | $0.10 | $0.04 | 1,687,908.0 | -18.62% |
| 2024-07 | $0.20 | $0.1141 | $0.0859 | 1,826,003.0 | -27.14% |
| 2024-06 | $0.2294 | $0.1611 | $0.0684 | 1,411,219.0 | -18.93% |
| 2024-05 | $0.2649 | $0.22 | $0.0449 | 2,837,537.0 | -2.17% |
| 2024-04 | $0.2875 | $0.2279 | $0.0596 | 2,571,124.0 | -11.54% |
| 2024-03 | $0.2603 | $0.2084 | $0.052 | 4,276,029.0 | +12.95% |
| 2024-02 | $0.37 | $0.23 | $0.14 | 3,576,868.0 | -32.07% |
| 2024-01 | $0.4491 | $0.30 | $0.1491 | 3,077,679.0 | +8.17% |
Baselode Energy Corp. 주식 (BSENF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3314 | $0.2768 | $0.0546 | 1,183,415.0 | +4.77% |
| 2023-11 | $0.3487 | $0.236 | $0.1127 | 1,582,278.0 | +14.89% |
| 2023-10 | $0.3522 | $0.255 | $0.0972 | 2,463,848.0 | -20.74% |
| 2023-09 | $0.382 | $0.3065 | $0.0755 | 4,142,990.0 | -8.78% |
| 2023-08 | $0.393 | $0.2826 | $0.1104 | 3,072,147.0 | +24.10% |
| 2023-07 | $0.3429 | $0.2638 | $0.0791 | 2,458,992.0 | -0.62% |
| 2023-06 | $0.3298 | $0.275 | $0.0548 | 1,364,955.0 | +10.61% |
| 2023-05 | $0.3485 | $0.2532 | $0.0953 | 845,759.0 | -16.93% |
| 2023-04 | $0.4122 | $0.2783 | $0.1339 | 1,264,159.0 | -19.67% |
| 2023-03 | $0.3955 | $0.2465 | $0.149 | 2,149,781.0 | +26.28% |
| 2023-02 | $0.48 | $0.3044 | $0.1756 | 1,214,629.0 | -33.55% |
| 2023-01 | $0.4918 | $0.284 | $0.2078 | 1,559,464.0 | +54.87% |
5.71%
0.34%
자본화:
|
볼륨(24시간):