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 (%)
Nov 30, 2020 0.4150 0.4350 0.3810 0.4150 265,690 -0.00(-1.07%)
Nov 27, 2020 0.4000 0.4300 0.3900 0.4195 130,600 +0.02(+4.87%)
Nov 25, 2020 0.4055 0.4435 0.3855 0.4000 104,600 +0.00(+0.00%)
Nov 24, 2020 0.4100 0.4200 0.3875 0.4000 377,363 +0.01(+2.96%)
Nov 23, 2020 0.4000 0.4245 0.3755 0.3885 490,416 -0.00(-0.38%)
Nov 20, 2020 0.4000 0.4340 0.3800 0.3900 173,900 -0.02(-4.85%)
Nov 19, 2020 0.4100 0.4340 0.3800 0.4099 121,939 +0.00(+0.47%)
Nov 18, 2020 0.4500 0.4840 0.3800 0.4080 312,117 -0.05(-10.33%)
Nov 17, 2020 0.4550 0.5100 0.4000 0.4550 242,781 +0.00(+0.00%)
Nov 16, 2020 0.4600 0.5000 0.4199 0.4550 300,345 +0.04(+8.36%)
Nov 13, 2020 0.3600 0.5590 0.3250 0.4199 597,300 +0.06(+18.28%)
Nov 12, 2020 0.3800 0.3800 0.3200 0.3550 373,676 -0.02(-5.46%)
Nov 11, 2020 0.4050 0.4050 0.3700 0.3755 197,593 -0.02(-6.08%)
Nov 10, 2020 0.4095 0.4095 0.3705 0.3998 101,212 +0.00(+0.08%)
Nov 09, 2020 0.4000 0.4065 0.3710 0.3995 221,185 -0.01(-3.27%)
Nov 06, 2020 0.4590 0.4590 0.3900 0.4130 192,700 -0.03(-7.19%)
Nov 05, 2020 0.4600 0.4600 0.4110 0.4450 95,781 +0.01(+2.80%)
Nov 04, 2020 0.4400 0.4500 0.4293 0.4329 70,320 -0.01(-1.59%)
Nov 03, 2020 0.4595 0.4700 0.4160 0.4399 129,713 -0.01(-2.20%)
Nov 02, 2020 0.4800 0.4800 0.4130 0.4498 79,447 +0.00(+0.97%)
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%)
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.