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 (%)
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%)
Nov 01, 2022 0.1002 0.1002 0.0959 0.0959 46,770 +0.00(+0.95%)
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%)
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.