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

Basanite Inc (OP: BASA )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 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, 2023 0.0453 0.0453 0.0364 0.0400 366,360 +0.00(+3.36%)
Jan 30, 2023 0.0389 0.0450 0.0387 0.0387 257,290 -0.00(-1.78%)
Jan 27, 2023 0.0442 0.0462 0.0394 0.0394 269,548 -0.00(-4.60%)
Jan 26, 2023 0.0402 0.0436 0.0378 0.0413 366,075 +0.00(+2.99%)
Jan 25, 2023 0.0421 0.0421 0.0401 0.0401 103,810 -0.00(-8.86%)
Jan 24, 2023 0.0440 0.0440 0.0384 0.0440 237,495 +0.00(+0.00%)
Jan 23, 2023 0.0440 0.0448 0.0415 0.0440 630,417 +0.00(+2.33%)
Jan 20, 2023 0.0395 0.0430 0.0390 0.0430 104,971 +0.00(+10.82%)
Jan 19, 2023 0.0394 0.0418 0.0366 0.0388 378,546 +0.00(+2.92%)
Jan 18, 2023 0.0387 0.0410 0.0360 0.0377 374,623 -0.00(-10.66%)
Jan 17, 2023 0.0360 0.0472 0.0360 0.0422 139,930 -0.00(-5.59%)
Jan 13, 2023 0.0482 0.0482 0.0413 0.0447 117,000 -0.00(-5.89%)
Jan 12, 2023 0.0410 0.0475 0.0410 0.0475 203,800 +0.00(+10.21%)
Jan 11, 2023 0.0400 0.0525 0.0400 0.0431 180,210 +0.00(+2.86%)
Jan 10, 2023 0.0400 0.0440 0.0381 0.0419 44,855 -0.00(-1.64%)
Jan 09, 2023 0.0400 0.0525 0.0400 0.0426 197,760 -0.00(-10.13%)
Jan 06, 2023 0.0475 0.0475 0.0375 0.0474 6,865 -0.00(-0.21%)
Jan 05, 2023 0.0400 0.0475 0.0359 0.0475 219,100 +0.01(+21.79%)
Jan 04, 2023 0.0475 0.0475 0.0390 0.0390 161,231 -0.00(-0.76%)
Jan 03, 2023 0.0475 0.0475 0.0386 0.0393 130,333 -0.01(-17.26%)
Dec 30, 2022 0.0405 0.0475 0.0306 0.0475 534,340 +0.01(+17.28%)
Dec 29, 2022 0.0500 0.0589 0.0405 0.0405 510,511 -0.01(-13.83%)
Dec 28, 2022 0.0503 0.0503 0.0450 0.0470 142,217 -0.00(-6.00%)
Dec 27, 2022 0.0500 0.0600 0.0450 0.0500 287,629 +0.00(+0.00%)
Dec 23, 2022 0.0350 0.0506 0.0350 0.0500 493,021 +0.01(+42.86%)
Dec 22, 2022 0.0530 0.0530 0.0265 0.0350 595,726 -0.02(-35.19%)
Dec 21, 2022 0.0500 0.0544 0.0470 0.0540 245,196 +0.01(+25.87%)
Dec 20, 2022 0.0400 0.0440 0.0350 0.0429 235,278 +0.00(+12.89%)
Dec 19, 2022 0.0400 0.0440 0.0380 0.0380 264,400 -0.00(-3.06%)
Dec 16, 2022 0.0371 0.0392 0.0365 0.0392 52,580 +0.00(+2.35%)
Dec 15, 2022 0.0380 0.0400 0.0360 0.0383 82,943 -0.00(-6.59%)
Dec 14, 2022 0.0380 0.0425 0.0356 0.0410 621,820 +0.01(+13.89%)
Dec 13, 2022 0.0440 0.0489 0.0360 0.0360 581,044 -0.00(-10.00%)
Dec 12, 2022 0.0530 0.0530 0.0384 0.0400 802,940 -0.01(-26.74%)
Dec 09, 2022 0.0550 0.0610 0.0501 0.0546 121,138 -0.00(-7.46%)
Dec 08, 2022 0.0586 0.0609 0.0586 0.0590 65,100 +0.00(+2.61%)
Dec 07, 2022 0.0680 0.0680 0.0515 0.0575 282,927 -0.01(-8.15%)
Dec 06, 2022 0.0602 0.0700 0.0601 0.0626 27,196 -0.01(-7.94%)
Dec 05, 2022 0.0321 0.0680 0.0320 0.0680 437,901 -0.00(-2.86%)
Dec 02, 2022 0.0710 0.0717 0.0680 0.0700 107,431 -0.00(-1.41%)
Dec 01, 2022 0.0652 0.0775 0.0652 0.0710 274,506 +0.01(+8.23%)
Nov 30, 2022 0.0743 0.0745 0.0652 0.0656 855,891 -0.00(-6.29%)
Nov 29, 2022 0.0759 0.0800 0.0688 0.0700 282,337 -0.01(-11.50%)
Nov 28, 2022 0.0790 0.0811 0.0777 0.0791 679,378 -0.00(-2.35%)
Nov 25, 2022 0.0800 0.0810 0.0800 0.0810 102,000 +0.00(+1.25%)
Nov 23, 2022 0.0821 0.0821 0.0800 0.0800 270,028 -0.00(-3.61%)
Nov 22, 2022 0.0831 0.0840 0.0800 0.0830 263,710 -0.00(-0.12%)
Nov 21, 2022 0.0865 0.0865 0.0809 0.0831 330,068 -0.00(-4.70%)
Nov 18, 2022 0.0905 0.0950 0.0863 0.0872 81,300 -0.00(-2.79%)
Nov 17, 2022 0.0929 0.0929 0.0850 0.0897 156,602 +0.00(+0.22%)
Nov 16, 2022 0.0902 0.0945 0.0871 0.0895 45,580 -0.01(-5.79%)
Nov 15, 2022 0.0950 0.0995 0.0903 0.0950 52,675 -0.00(-0.63%)
Nov 14, 2022 0.0999 0.1039 0.0870 0.0956 104,399 +0.00(+1.59%)
Nov 11, 2022 0.0955 0.0994 0.0864 0.0941 146,989 +0.00(+4.56%)
Nov 10, 2022 0.1039 0.1039 0.0866 0.0900 182,320 -0.01(-9.09%)
Nov 09, 2022 0.0902 0.1000 0.0900 0.0990 40,081 +0.00(+2.17%)
Nov 08, 2022 0.0910 0.0969 0.0855 0.0969 143,895 +0.01(+6.48%)
Nov 07, 2022 0.0800 0.0948 0.0776 0.0910 398,223 -0.01(-5.70%)
Nov 04, 2022 0.1000 0.1000 0.0900 0.0965 189,554 -0.00(-0.52%)
Nov 03, 2022 0.0930 0.0970 0.0917 0.0970 99,807 +0.00(+3.19%)
Nov 02, 2022 0.0940 0.0984 0.0917 0.0940 190,699 -0.00(-1.98%)
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.