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 (%)
Oct 30, 2020 0.4830 0.4830 0.4200 0.4455 157,700 -0.04(-7.86%)
Oct 29, 2020 0.4400 0.5100 0.4220 0.4835 167,175 +0.04(+9.89%)
Oct 28, 2020 0.4800 0.5000 0.4200 0.4400 252,070 -0.04(-8.33%)
Oct 27, 2020 0.4800 0.4995 0.4800 0.4800 94,754 -0.01(-1.03%)
Oct 26, 2020 0.4850 0.4925 0.4600 0.4850 57,234 -0.01(-1.62%)
Oct 23, 2020 0.5100 0.5195 0.4845 0.4930 74,800 -0.02(-3.30%)
Oct 22, 2020 0.5096 0.5197 0.4920 0.5098 91,558 +0.00(+0.00%)
Oct 21, 2020 0.4940 0.5098 0.4505 0.5098 170,093 +0.04(+8.35%)
Oct 20, 2020 0.4800 0.5458 0.4520 0.4705 181,702 -0.05(-9.54%)
Oct 19, 2020 0.5490 0.5495 0.4815 0.5201 155,932 +0.00(+0.02%)
Oct 16, 2020 0.5490 0.5790 0.4600 0.5200 259,900 -0.02(-3.70%)
Oct 15, 2020 0.5100 0.5605 0.4946 0.5400 190,746 +0.05(+10.20%)
Oct 14, 2020 0.4400 0.5100 0.4400 0.4900 196,273 +0.05(+10.81%)
Oct 13, 2020 0.4900 0.4950 0.4422 0.4422 111,834 -0.05(-9.76%)
Oct 12, 2020 0.5000 0.5000 0.4200 0.4900 270,481 +0.03(+6.52%)
Oct 09, 2020 0.5400 0.5600 0.4500 0.4600 562,600 -0.10(-18.05%)
Oct 08, 2020 0.5700 0.5700 0.5100 0.5613 75,045 -0.01(-1.53%)
Oct 07, 2020 0.5700 0.5710 0.5500 0.5700 52,494 +0.01(+1.79%)
Oct 06, 2020 0.5699 0.6034 0.5500 0.5600 168,767 -0.01(-1.74%)
Oct 05, 2020 0.5700 0.5700 0.5370 0.5699 120,105 +0.03(+6.23%)
Oct 02, 2020 0.5999 0.6000 0.5000 0.5365 320,700 -0.06(-9.83%)
Oct 01, 2020 0.6462 0.6462 0.5800 0.5950 279,400 -0.05(-7.88%)
Sep 30, 2020 0.6500 0.6695 0.5800 0.6459 143,121 -0.01(-2.06%)
Sep 29, 2020 0.7000 0.7000 0.6000 0.6595 501,637 -0.01(-1.57%)
Sep 28, 2020 0.7000 0.7000 0.6650 0.6700 364,704 +0.01(+1.45%)
Sep 25, 2020 0.6000 0.7000 0.6000 0.6604 140,800 +0.02(+3.19%)
Sep 24, 2020 0.6400 0.6958 0.6200 0.6400 220,403 +0.00(+0.39%)
Sep 23, 2020 0.7220 0.7220 0.6000 0.6375 245,905 -0.06(-8.67%)
Sep 22, 2020 0.7550 0.7600 0.6600 0.6980 350,558 +0.01(+1.70%)
Sep 21, 2020 0.6800 0.7315 0.6510 0.6863 319,571 +0.01(+0.93%)
Sep 18, 2020 0.7300 0.7500 0.6700 0.6800 434,800 -0.03(-4.23%)
Sep 17, 2020 0.7480 0.7700 0.6905 0.7100 280,182 -0.01(-1.39%)
Sep 16, 2020 0.6699 0.7770 0.6475 0.7200 720,033 +0.06(+9.11%)
Sep 15, 2020 0.5701 0.6600 0.5500 0.6599 442,890 +0.09(+15.75%)
Sep 14, 2020 0.7200 0.7200 0.5600 0.5701 776,357 -0.08(-12.29%)
Sep 11, 2020 0.8200 0.8315 0.5300 0.6500 2,207,100 -0.11(-14.47%)
Sep 10, 2020 1.040 1.100 0.6170 0.7600 4,913,754 -0.21(-21.57%)
Sep 09, 2020 0.8050 1.120 0.7975 0.9690 2,783,351 +0.16(+19.63%)
Sep 08, 2020 0.6147 0.9750 0.6147 0.8100 4,329,821 +0.18(+27.80%)
Sep 04, 2020 0.4300 0.6850 0.4100 0.6338 4,398,000 +0.23(+58.45%)
Sep 03, 2020 0.4100 0.4100 0.3700 0.4000 1,168,782 +0.05(+14.45%)
Sep 02, 2020 0.4100 0.4100 0.3200 0.3495 1,391,702 +0.03(+9.22%)
Sep 01, 2020 0.3500 0.3500 0.2900 0.3200 1,185,748 +0.04(+14.29%)
Aug 31, 2020 0.3200 0.3200 0.2440 0.2800 1,048,159 +0.04(+14.75%)
Aug 28, 2020 0.2480 0.2480 0.2060 0.2440 32,200 +0.01(+6.09%)
Aug 27, 2020 0.2458 0.2460 0.2100 0.2300 1,956 -0.02(-6.50%)
Aug 26, 2020 0.2253 0.2480 0.2040 0.2460 48,518 +0.02(+6.96%)
Aug 25, 2020 0.2480 0.2480 0.2235 0.2300 65,604 -0.02(-6.24%)
Aug 24, 2020 0.2500 0.2500 0.2050 0.2453 336,934 -0.00(-1.84%)
Aug 21, 2020 0.2658 0.2730 0.2370 0.2499 88,000 -0.01(-3.70%)
Aug 20, 2020 0.2500 0.2800 0.2470 0.2595 88,199 -0.00(-1.14%)
Aug 19, 2020 0.2800 0.2800 0.2470 0.2625 59,816 -0.02(-5.58%)
Aug 18, 2020 0.2800 0.2800 0.2535 0.2780 115,439 -0.00(-0.71%)
Aug 17, 2020 0.2999 0.2999 0.2520 0.2800 91,922 +0.00(+0.00%)
Aug 14, 2020 0.2800 0.2800 0.2552 0.2800 16,600 -0.01(-3.41%)
Aug 13, 2020 0.2879 0.2900 0.2501 0.2899 149,686 +0.00(+0.73%)
Aug 12, 2020 0.2900 0.2900 0.2395 0.2878 152,034 +0.01(+4.65%)
Aug 11, 2020 0.2750 0.3000 0.2215 0.2750 112,607 -0.01(-5.14%)
Aug 10, 2020 0.2535 0.2980 0.2455 0.2899 58,500 +0.04(+16.01%)
Aug 07, 2020 0.2700 0.2700 0.2455 0.2499 76,100 +0.00(+1.59%)
Aug 06, 2020 0.2555 0.2700 0.2420 0.2460 122,083 -0.01(-4.91%)
Aug 05, 2020 0.2651 0.2675 0.2400 0.2587 100,009 -0.01(-4.68%)
Aug 04, 2020 0.2210 0.2736 0.2210 0.2714 16,144 +0.04(+15.98%)
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.