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: 3:49 PM EDT, May 22, 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 31, 2022 0.1042 0.1050 0.0927 0.0950 106,088 -0.01(-5.00%)
Oct 28, 2022 0.1042 0.1042 0.1000 0.1000 67,377 -0.00(-2.15%)
Oct 27, 2022 0.1041 0.1041 0.1001 0.1022 11,300 +0.00(+2.10%)
Oct 26, 2022 0.1059 0.1059 0.1001 0.1001 55,900 -0.00(-2.82%)
Oct 25, 2022 0.1082 0.1099 0.1001 0.1030 88,341 -0.00(-3.29%)
Oct 24, 2022 0.1058 0.1100 0.1017 0.1065 49,606 -0.01(-6.58%)
Oct 21, 2022 0.1099 0.1153 0.0961 0.1140 136,746 +0.01(+11.00%)
Oct 20, 2022 0.1025 0.1099 0.0921 0.1027 199,050 +0.01(+7.99%)
Oct 19, 2022 0.1000 0.1000 0.0940 0.0951 111,587 -0.00(-3.94%)
Oct 18, 2022 0.1100 0.1100 0.0950 0.0990 164,538 -0.01(-10.00%)
Oct 17, 2022 0.0963 0.1100 0.0917 0.1100 364,722 +0.01(+10.00%)
Oct 14, 2022 0.1097 0.1097 0.0975 0.1000 113,840 -0.00(-1.19%)
Oct 13, 2022 0.1100 0.1100 0.1000 0.1012 248,756 -0.01(-7.92%)
Oct 12, 2022 0.1003 0.1100 0.0942 0.1099 269,849 +0.00(+4.67%)
Oct 11, 2022 0.1160 0.1160 0.0995 0.1050 143,141 +0.00(+2.94%)
Oct 10, 2022 0.1020 0.1050 0.0996 0.1020 194,830 -0.00(-2.86%)
Oct 07, 2022 0.1060 0.1360 0.1021 0.1050 113,785 -0.01(-10.49%)
Oct 06, 2022 0.1096 0.1173 0.1096 0.1173 22,500 +0.01(+8.31%)
Oct 05, 2022 0.1198 0.1249 0.1083 0.1083 53,226 -0.01(-9.60%)
Oct 04, 2022 0.1137 0.1198 0.1060 0.1198 215,718 +0.01(+10.21%)
Oct 03, 2022 0.1140 0.1188 0.1021 0.1087 141,700 -0.01(-5.48%)
Sep 30, 2022 0.1225 0.1299 0.1024 0.1150 326,657 -0.00(-4.09%)
Sep 29, 2022 0.1360 0.1360 0.1119 0.1199 108,134 -0.01(-5.89%)
Sep 28, 2022 0.1100 0.1310 0.1027 0.1274 314,837 +0.02(+14.77%)
Sep 27, 2022 0.1160 0.1160 0.1100 0.1110 73,382 -0.01(-4.31%)
Sep 26, 2022 0.1160 0.1160 0.1020 0.1160 32,132 +0.01(+5.45%)
Sep 23, 2022 0.1200 0.1230 0.1100 0.1100 133,490 -0.01(-8.33%)
Sep 22, 2022 0.1271 0.1271 0.1200 0.1200 102,695 -0.02(-14.10%)
Sep 21, 2022 0.1399 0.1399 0.1270 0.1397 30,999 -0.00(-0.07%)
Sep 20, 2022 0.1398 0.1398 0.1398 0.1398 1,500 +0.01(+10.08%)
Sep 19, 2022 0.1399 0.1399 0.1270 0.1270 58,452 -0.00(-1.17%)
Sep 16, 2022 0.1270 0.1399 0.1270 0.1285 21,831 -0.01(-4.81%)
Sep 15, 2022 0.1400 0.1400 0.1300 0.1350 18,238 -0.00(-3.16%)
Sep 14, 2022 0.1400 0.1400 0.1288 0.1394 70,091 -0.00(-0.78%)
Sep 13, 2022 0.1419 0.1419 0.1393 0.1405 32,058 +0.00(+0.00%)
Sep 12, 2022 0.1400 0.1420 0.1398 0.1405 78,030 +0.00(+0.36%)
Sep 09, 2022 0.1299 0.1420 0.1200 0.1400 490,046 +0.02(+14.85%)
Sep 08, 2022 0.1200 0.1220 0.1200 0.1219 384,300 +0.01(+7.02%)
Sep 07, 2022 0.1110 0.1155 0.1110 0.1139 67,320 +0.00(+2.89%)
Sep 06, 2022 0.1220 0.1220 0.0986 0.1107 516,717 -0.01(-9.26%)
Sep 02, 2022 0.1150 0.1220 0.1112 0.1220 226,092 +0.01(+6.09%)
Sep 01, 2022 0.1060 0.1199 0.1000 0.1150 208,276 +0.01(+8.49%)
Aug 31, 2022 0.1040 0.1199 0.1040 0.1060 222,146 +0.00(+0.95%)
Aug 30, 2022 0.1070 0.1098 0.1020 0.1050 231,807 +0.00(+0.00%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1050 57,165 -0.01(-4.55%)
Aug 26, 2022 0.1090 0.1105 0.1059 0.1100 122,226 +0.00(+0.92%)
Aug 25, 2022 0.1002 0.1151 0.1002 0.1090 143,869 +0.00(+2.35%)
Aug 24, 2022 0.1036 0.1065 0.1000 0.1065 58,742 +0.01(+6.50%)
Aug 23, 2022 0.1061 0.1079 0.0965 0.1000 449,489 -0.01(-7.83%)
Aug 22, 2022 0.1022 0.1100 0.1022 0.1085 31,755 +0.00(+4.23%)
Aug 19, 2022 0.1099 0.1099 0.1041 0.1041 54,554 -0.00(-1.79%)
Aug 18, 2022 0.1089 0.1089 0.1026 0.1060 137,667 -0.00(-2.39%)
Aug 17, 2022 0.1051 0.1100 0.1051 0.1086 78,685 +0.00(+0.74%)
Aug 16, 2022 0.1073 0.1100 0.1040 0.1078 269,359 -0.00(-2.00%)
Aug 15, 2022 0.1126 0.1126 0.1030 0.1100 153,330 -0.00(-0.09%)
Aug 12, 2022 0.1160 0.1223 0.1050 0.1101 287,531 -0.01(-6.69%)
Aug 11, 2022 0.1209 0.1209 0.1157 0.1180 8,172 +0.00(+0.08%)
Aug 10, 2022 0.1085 0.1221 0.1085 0.1179 501,084 +0.01(+8.26%)
Aug 09, 2022 0.1075 0.1095 0.1050 0.1089 330,600 +0.00(+0.93%)
Aug 08, 2022 0.1088 0.1088 0.1030 0.1079 247,407 +0.00(+4.66%)
Aug 05, 2022 0.1005 0.1100 0.1000 0.1031 427,817 -0.00(-0.87%)
Aug 04, 2022 0.1057 0.1075 0.1000 0.1040 825,986 -0.00(-0.95%)
Aug 03, 2022 0.1030 0.1075 0.1020 0.1050 346,090 +0.00(+3.45%)
Aug 02, 2022 0.1100 0.1100 0.1015 0.1015 260,123 -0.00(-3.33%)
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.