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 (%)
Feb 28, 2020 0.1117 0.1534 0.1075 0.1390 93,300 +0.02(+21.08%)
Feb 27, 2020 0.1200 0.1650 0.1010 0.1148 182,059 -0.00(-1.29%)
Feb 26, 2020 0.1310 0.1310 0.1025 0.1163 129,991 -0.03(-22.47%)
Feb 25, 2020 0.1465 0.1500 0.1200 0.1500 240,250 +0.00(+0.00%)
Feb 24, 2020 0.1410 0.1520 0.1410 0.1500 74,325 -0.02(-9.09%)
Feb 21, 2020 0.1529 0.1650 0.1500 0.1650 183,200 +0.00(+0.12%)
Feb 20, 2020 0.1600 0.1670 0.1500 0.1648 109,663 -0.00(-1.32%)
Feb 19, 2020 0.1616 0.1670 0.1550 0.1670 41,841 +0.01(+4.38%)
Feb 18, 2020 0.1600 0.1650 0.1550 0.1600 61,468 +0.00(+0.00%)
Feb 14, 2020 0.1549 0.1600 0.1500 0.1600 83,700 +0.01(+7.89%)
Feb 13, 2020 0.1500 0.1549 0.1450 0.1483 115,100 -0.00(-1.07%)
Feb 12, 2020 0.1576 0.1700 0.1411 0.1499 134,192 -0.01(-3.29%)
Feb 11, 2020 0.1570 0.1570 0.1550 0.1550 35,000 -0.01(-3.13%)
Feb 10, 2020 0.1550 0.1600 0.1450 0.1600 130,301 +0.00(+1.59%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1575 58,400 -0.00(-1.56%)
Feb 06, 2020 0.1600 0.1700 0.1531 0.1600 151,063 +0.01(+3.23%)
Feb 05, 2020 0.1770 0.1800 0.1500 0.1550 259,060 -0.02(-11.43%)
Feb 04, 2020 0.1899 0.1989 0.1510 0.1750 59,106 -0.01(-7.85%)
Feb 03, 2020 0.1690 0.1899 0.1663 0.1899 21,714 +0.02(+11.71%)
Jan 31, 2020 0.1750 0.1926 0.1700 0.1700 18,800 -0.01(-5.56%)
Jan 29, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.21%)
Jan 28, 2020 0.1800 0.1999 0.1755 0.1899 37,363 -0.01(-4.95%)
Jan 24, 2020 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Jan 23, 2020 0.1905 0.2000 0.1800 0.1900 72,291 +0.00(+0.00%)
Jan 22, 2020 0.2198 0.2200 0.1900 0.1900 76,107 -0.01(-5.94%)
Jan 21, 2020 0.2440 0.2500 0.2000 0.2020 65,698 -0.05(-19.20%)
Jan 17, 2020 0.2390 0.2500 0.2010 0.2500 20,900 +0.02(+10.38%)
Jan 16, 2020 0.2500 0.2500 0.2250 0.2265 10,000 +0.00(+0.53%)
Jan 15, 2020 0.2100 0.2500 0.2050 0.2253 22,900 +0.02(+7.29%)
Jan 14, 2020 0.2500 0.2500 0.2010 0.2100 101,750 -0.04(-16.50%)
Jan 13, 2020 0.2250 0.2600 0.2165 0.2515 89,759 +0.05(+22.68%)
Jan 10, 2020 0.1850 0.2090 0.1850 0.2050 5,500 +0.00(+2.50%)
Jan 09, 2020 0.2100 0.2100 0.2000 0.2000 12,585 +0.00(+0.00%)
Jan 08, 2020 0.2188 0.2188 0.2000 0.2000 57,315 -0.03(-13.04%)
Jan 07, 2020 0.2300 0.2300 0.2300 0.2300 104 +0.01(+2.22%)
Jan 06, 2020 0.2040 0.2250 0.2000 0.2250 210,999 +0.02(+7.14%)
Jan 03, 2020 0.2010 0.2100 0.2010 0.2100 43,700 -0.01(-4.55%)
Jan 02, 2020 0.2500 0.2500 0.2010 0.2200 37,900 +0.01(+4.76%)
Dec 31, 2019 0.2500 0.2500 0.2100 0.2100 44,400 -0.01(-4.55%)
Dec 30, 2019 0.2200 0.2200 0.2100 0.2200 12,389 +0.00(+0.64%)
Dec 27, 2019 0.2150 0.2200 0.2010 0.2186 72,400 +0.01(+6.12%)
Dec 26, 2019 0.2200 0.2300 0.2000 0.2060 44,424 -0.01(-4.19%)
Dec 24, 2019 0.2150 0.2218 0.2130 0.2150 25,900 -0.03(-12.88%)
Dec 23, 2019 0.2231 0.2468 0.2231 0.2468 5,000 +0.02(+9.69%)
Dec 20, 2019 0.2400 0.2400 0.2000 0.2250 70,400 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2250 0.2250 31,800 -0.01(-2.17%)
Dec 18, 2019 0.2350 0.2375 0.2300 0.2300 6,720 +0.00(+0.00%)
Dec 17, 2019 0.2498 0.2500 0.2300 0.2300 8,521 -0.02(-8.00%)
Dec 16, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Dec 13, 2019 0.2300 0.2475 0.2300 0.2400 100,500 +0.01(+4.35%)
Dec 12, 2019 0.2388 0.2400 0.2300 0.2300 19,900 -0.00(-1.08%)
Dec 11, 2019 0.2400 0.2400 0.2325 0.2325 13,920 -0.00(-1.06%)
Dec 10, 2019 0.2400 0.2400 0.2350 0.2350 15,545 -0.02(-7.84%)
Dec 09, 2019 0.2800 0.2850 0.2303 0.2550 32,580 -0.03(-9.73%)
Dec 06, 2019 0.2625 0.2825 0.2625 0.2825 18,300 +0.03(+9.75%)
Dec 05, 2019 0.2350 0.2750 0.2350 0.2574 5,220 -0.02(-8.07%)
Dec 04, 2019 0.2825 0.2825 0.2800 0.2800 2,600 +0.03(+9.80%)
Dec 03, 2019 0.2900 0.2950 0.2450 0.2550 73,321 -0.03(-12.07%)
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.