Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP: BASA )

0.0121 +0.0011 (+10.00%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 (%)
Jan 31, 2022 0.1768 0.2000 0.1750 0.1798 402,537 +0.00(+1.75%)
Jan 28, 2022 0.1848 0.1851 0.1750 0.1767 263,924 -0.00(-1.83%)
Jan 27, 2022 0.1893 0.1893 0.1800 0.1800 253,582 -0.01(-4.91%)
Jan 26, 2022 0.1799 0.1895 0.1750 0.1893 279,890 +0.01(+5.28%)
Jan 25, 2022 0.1864 0.1978 0.1700 0.1798 330,033 -0.02(-9.01%)
Jan 24, 2022 0.1810 0.1986 0.1705 0.1976 153,778 +0.01(+3.46%)
Jan 21, 2022 0.2077 0.2077 0.1875 0.1910 89,520 -0.01(-4.50%)
Jan 20, 2022 0.1897 0.2200 0.1897 0.2000 120,936 -0.01(-4.76%)
Jan 19, 2022 0.2200 0.2200 0.1995 0.2100 156,860 +0.00(+0.00%)
Jan 18, 2022 0.2200 0.2242 0.1937 0.2100 212,508 -0.01(-6.38%)
Jan 14, 2022 0.2243 0 -0.00(-0.84%)
Jan 13, 2022 0.2101 0.2288 0.2050 0.2262 184,147 +0.00(+0.98%)
Jan 12, 2022 0.2400 0.2500 0.2095 0.2240 686,209 +0.00(+2.00%)
Jan 11, 2022 0.2011 0.2290 0.2000 0.2196 84,809 +0.01(+5.32%)
Jan 10, 2022 0.1611 0.2277 0.1610 0.2085 614,296 -0.01(-5.14%)
Jan 07, 2022 0.2274 0.2274 0.2049 0.2198 187,993 -0.01(-2.22%)
Jan 06, 2022 0.2202 0.2294 0.2100 0.2248 254,990 +0.00(+1.72%)
Jan 05, 2022 0.2300 0.2447 0.2175 0.2210 247,319 -0.02(-7.92%)
Jan 04, 2022 0.2224 0.2448 0.2224 0.2400 130,740 +0.00(+0.00%)
Jan 03, 2022 0.2220 0.2599 0.2220 0.2400 153,534 -0.02(-7.62%)
Dec 31, 2021 0.2508 0.2599 0.2500 0.2598 401,421 -0.00(-0.04%)
Dec 30, 2021 0.2510 0.2599 0.2500 0.2599 176,314 +0.00(+0.00%)
Dec 29, 2021 0.2625 0.2649 0.2500 0.2599 178,234 -0.00(-0.99%)
Dec 28, 2021 0.2794 0.2794 0.2601 0.2625 77,489 -0.02(-6.05%)
Dec 27, 2021 0.2700 0.2795 0.2602 0.2794 147,301 +0.01(+3.48%)
Dec 23, 2021 0.2640 0.2700 0.2600 0.2700 267,516 +0.01(+2.27%)
Dec 22, 2021 0.2654 0.2794 0.2556 0.2640 118,616 -0.00(-1.38%)
Dec 21, 2021 0.2654 0.2830 0.2654 0.2677 59,410 -0.01(-1.98%)
Dec 20, 2021 0.2795 0.2845 0.2600 0.2731 357,374 -0.00(-1.59%)
Dec 17, 2021 0.2859 0.2859 0.2600 0.2775 71,448 -0.00(-0.89%)
Dec 16, 2021 0.2798 0.2850 0.2589 0.2800 91,516 +0.01(+3.24%)
Dec 15, 2021 0.2750 0.2795 0.2550 0.2712 39,924 -0.01(-2.97%)
Dec 14, 2021 0.2705 0.2870 0.2450 0.2795 278,516 -0.00(-0.18%)
Dec 13, 2021 0.2301 0.2895 0.2301 0.2800 807,496 +0.06(+25.56%)
Dec 10, 2021 0.2295 0.2300 0.2220 0.2230 187,345 -0.00(-0.89%)
Dec 09, 2021 0.2299 0.2300 0.2150 0.2250 110,784 -0.01(-5.98%)
Dec 08, 2021 0.2225 0.2488 0.2151 0.2393 75,649 +0.01(+4.04%)
Dec 07, 2021 0.2399 0.2445 0.2150 0.2300 238,534 -0.01(-4.17%)
Dec 06, 2021 0.2449 0.2450 0.2300 0.2400 101,445 +0.00(+0.00%)
Dec 03, 2021 0.2490 0.2490 0.2286 0.2400 35,787 -0.01(-3.69%)
Dec 02, 2021 0.2520 0.2530 0.2130 0.2492 183,658 -0.00(-0.32%)
Dec 01, 2021 0.2545 0.2545 0.2420 0.2500 49,486 -0.00(-1.54%)
Nov 30, 2021 0.2532 0.2550 0.2350 0.2539 114,267 -0.01(-2.12%)
Nov 29, 2021 0.2695 0.2695 0.2475 0.2594 50,821 +0.00(+1.73%)
Nov 26, 2021 0.2677 0.2700 0.2450 0.2550 124,028 -0.01(-3.95%)
Nov 24, 2021 0.2500 0.2680 0.2489 0.2655 76,388 +0.01(+2.12%)
Nov 23, 2021 0.2780 0.2799 0.2560 0.2600 53,900 -0.01(-3.70%)
Nov 22, 2021 0.2650 0.2750 0.2401 0.2700 147,999 +0.00(+0.04%)
Nov 19, 2021 0.2395 0.2699 0.2325 0.2699 115,773 +0.03(+13.64%)
Nov 18, 2021 0.2365 0.2375 0.2205 0.2375 243,483 -0.00(-1.53%)
Nov 17, 2021 0.2510 0.2599 0.2400 0.2412 182,015 -0.01(-5.52%)
Nov 16, 2021 0.2528 0.2630 0.2459 0.2553 404,687 -0.01(-5.34%)
Nov 15, 2021 0.2700 0.2700 0.2506 0.2697 95,283 -0.00(-0.11%)
Nov 12, 2021 0.2725 0.2750 0.2525 0.2700 65,511 -0.00(-0.04%)
Nov 11, 2021 0.2650 0.2701 0.2650 0.2701 51,925 +0.00(+0.15%)
Nov 09, 2021 0.2609 0.2700 0.2600 0.2697 318,023 +0.01(+1.97%)
Nov 08, 2021 0.2500 0.2699 0.2500 0.2645 227,735 +0.01(+5.00%)
Nov 05, 2021 0.2700 0.2700 0.2516 0.2519 226,158 -0.02(-6.70%)
Nov 04, 2021 0.2769 0.2800 0.2664 0.2700 297,996 -0.01(-3.98%)
Nov 03, 2021 0.2796 0.2870 0.2723 0.2812 68,839 +0.00(+0.43%)
Nov 02, 2021 0.2799 0.2895 0.2720 0.2800 207,004 +0.00(+1.78%)
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.