Stockscreener 앱 받기
0.155
1.90%
-0.003
Baselode Energy Corp. 주식 (BSENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $0.1606 | $0.155 | $0.0056 | 7,430.0 | -1.90% |
| 2026-04-17 | $0.1671 | $0.158 | $0.0091 | 52,000.0 | -2.29% |
| 2026-04-16 | $0.178 | $0.155 | $0.023 | 243,740.0 | -15.83% |
| 2026-04-15 | $0.20 | $0.19 | $0.01 | 7,765.0 | +1.11% |
| 2026-04-14 | $0.2012 | $0.1879 | $0.0133 | 52,339.0 | +0.00% |
| 2026-04-13 | $0.1933 | $0.1837 | $0.0096 | 9,231.0 | +0.00% |
| 2026-04-10 | $0.2022 | $0.19 | $0.0122 | 6,525.0 | -2.56% |
| 2026-04-09 | $0.1965 | $0.19 | $0.0065 | 4,000.0 | +0.00% |
| 2026-04-08 | $0.2022 | $0.1829 | $0.0193 | 25,634.0 | +2.79% |
| 2026-04-07 | $0.1897 | $0.1889 | $0.0008 | 11,049.0 | -3.36% |
| 2026-04-06 | $0.214 | $0.195 | $0.019 | 36,876.0 | +3.37% |
| 2026-04-02 | $0.1951 | $0.162 | $0.0331 | 55,224.0 | -2.62% |
| 2026-04-01 | $0.195 | $0.1897 | $0.0053 | 21,250.0 | +3.07% |
| 2026-03-31 | $0.1892 | $0.1818 | $0.0074 | 21,200.0 | +3.84% |
| 2026-03-30 | $0.1822 | $0.1822 | $0.00 | 1,706.0 | +6.05% |
| 2026-03-27 | $0.1798 | $0.1675 | $0.0123 | 80,528.0 | +1.06% |
| 2026-03-26 | $0.17 | $0.17 | $0.00 | 114.0 | +1.43% |
| 2026-03-25 | $0.1676 | $0.1676 | $0.00 | 2,460.0 | +10.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.214 | $0.155 | $0.059 | 533,063.0 | -18.08% |
| 2026-03 | $0.2001 | $0.1459 | $0.0542 | 913,595.0 | -3.47% |
| 2026-02 | $0.2692 | $0.175 | $0.0942 | 1,333,441.0 | -18.84% |
| 2026-01 | $0.2803 | $0.173 | $0.1073 | 1,402,642.0 | +33.35% |
Baselode Energy Corp. 주식 (BSENF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2364 | $0.165 | $0.0714 | 1,850,208.0 | -2.39% |
| 2025-11 | $0.1949 | $0.17 | $0.0249 | 99,252.0 | -39.07% |
| 2025-10 | $0.3995 | $0.295 | $0.1045 | 1,087,002.2 | -13.71% |
| 2025-09 | $0.363 | $0.24 | $0.123 | 1,315,707.2 | +7.69% |
| 2025-08 | $0.33 | $0.2675 | $0.0625 | 538,078.0 | +7.08% |
| 2025-07 | $0.4265 | $0.3035 | $0.123 | 738,090.2 | -17.19% |
| 2025-06 | $0.54 | $0.35 | $0.19 | 654,476.8 | -23.49% |
| 2025-05 | $0.5285 | $0.395 | $0.1335 | 246,182.8 | +10.11% |
| 2025-04 | $0.465 | $0.30 | $0.165 | 231,728.8 | +26.09% |
| 2025-03 | $0.44 | $0.272 | $0.168 | 248,885.0 | +19.58% |
| 2025-02 | $0.386 | $0.262 | $0.124 | 385,976.0 | -18.73% |
| 2025-01 | $0.39 | $0.30 | $0.09 | 463,902.4 | +14.15% |
Baselode Energy Corp. 주식 (BSENF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.425 | $0.066 | $0.359 | 1,503,039.6 | -12.59% |
| 2024-11 | $0.46 | $0.331 | $0.129 | 436,500.2 | -19.01% |
| 2024-10 | $0.5845 | $0.085 | $0.4995 | 995,877.0 | +10.09% |
| 2024-09 | $0.652 | $0.3965 | $0.2555 | 603,754.6 | -26.71% |
| 2024-08 | $0.70 | $0.50 | $0.20 | 337,581.6 | -18.59% |
| 2024-07 | $1.00 | $0.5705 | $0.4295 | 365,200.6 | -27.14% |
| 2024-06 | $1.15 | $0.8055 | $0.3415 | 282,243.8 | -18.93% |
| 2024-05 | $1.32 | $1.10 | $0.2245 | 567,507.4 | -2.17% |
| 2024-04 | $1.44 | $1.14 | $0.298 | 514,224.8 | -11.54% |
| 2024-03 | $1.30 | $1.04 | $0.2595 | 855,205.8 | +12.95% |
| 2024-02 | $1.85 | $1.15 | $0.70 | 715,373.6 | -32.07% |
| 2024-01 | $2.25 | $1.50 | $0.7455 | 615,535.8 | +440.86% |
0.27%
0.34%
자본화:
|
볼륨(24시간):