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, 2022 0.1075 0.1197 0.1000 0.1074 225,653 -0.00(-2.36%)
Feb 25, 2022 0.1179 0.1150 0.0900 0.1100 533,408 -0.00(-3.00%)
Feb 24, 2022 0.1125 0.1230 0.1010 0.1134 236,734 -0.01(-5.50%)
Feb 23, 2022 0.1170 0.1200 0.1051 0.1200 502,833 +0.01(+9.09%)
Feb 22, 2022 0.1250 0.1311 0.0963 0.1100 746,435 -0.02(-14.53%)
Feb 18, 2022 0.1287 0 -0.01(-4.67%)
Feb 17, 2022 0.1356 0.1385 0.1200 0.1350 246,389 -0.00(-2.03%)
Feb 16, 2022 0.1442 0.1464 0.1312 0.1378 289,926 -0.01(-5.87%)
Feb 15, 2022 0.1370 0.1480 0.1270 0.1464 120,920 +0.01(+7.10%)
Feb 14, 2022 0.1400 0.1449 0.1310 0.1367 163,356 -0.00(-2.36%)
Feb 11, 2022 0.1400 0.1453 0.1400 0.1400 115,038 -0.00(-3.45%)
Feb 10, 2022 0.1454 0.1454 0.1390 0.1450 120,946 +0.00(+2.76%)
Feb 09, 2022 0.1375 0.1454 0.1351 0.1411 376,400 +0.00(+2.62%)
Feb 08, 2022 0.1699 0.1699 0.1210 0.1375 624,063 -0.02(-14.06%)
Feb 07, 2022 0.1700 0.1749 0.1505 0.1600 1,178,932 -0.02(-9.19%)
Feb 04, 2022 0.1800 0.1800 0.1701 0.1762 181,329 -0.00(-2.11%)
Feb 03, 2022 0.1755 0.1800 245,346 +0.00(+0.17%)
Feb 02, 2022 0.1919 0.2000 0.1783 0.1797 244,555 -0.01(-2.81%)
Feb 01, 2022 0.1755 0.1873 0.1755 0.1849 48,960 +0.01(+2.84%)
Jan 31, 2022 0.1768 0.2000 0.1750 0.1798 402,537 +0.00(+1.75%)
Jan 28, 2022 0.1848 0.1851 0.1750 0.1767 263,924 -0.00(-1.83%)
Jan 27, 2022 0.1893 0.1893 0.1800 0.1800 253,582 -0.01(-4.91%)
Jan 26, 2022 0.1799 0.1895 0.1750 0.1893 279,890 +0.01(+5.28%)
Jan 25, 2022 0.1864 0.1978 0.1700 0.1798 330,033 -0.02(-9.01%)
Jan 24, 2022 0.1810 0.1986 0.1705 0.1976 153,778 +0.01(+3.46%)
Jan 21, 2022 0.2077 0.2077 0.1875 0.1910 89,520 -0.01(-4.50%)
Jan 20, 2022 0.1897 0.2200 0.1897 0.2000 120,936 -0.01(-4.76%)
Jan 19, 2022 0.2200 0.2200 0.1995 0.2100 156,860 +0.00(+0.00%)
Jan 18, 2022 0.2200 0.2242 0.1937 0.2100 212,508 -0.01(-6.38%)
Jan 14, 2022 0.2243 0 -0.00(-0.84%)
Jan 13, 2022 0.2101 0.2288 0.2050 0.2262 184,147 +0.00(+0.98%)
Jan 12, 2022 0.2400 0.2500 0.2095 0.2240 686,209 +0.00(+2.00%)
Jan 11, 2022 0.2011 0.2290 0.2000 0.2196 84,809 +0.01(+5.32%)
Jan 10, 2022 0.1611 0.2277 0.1610 0.2085 614,296 -0.01(-5.14%)
Jan 07, 2022 0.2274 0.2274 0.2049 0.2198 187,993 -0.01(-2.22%)
Jan 06, 2022 0.2202 0.2294 0.2100 0.2248 254,990 +0.00(+1.72%)
Jan 05, 2022 0.2300 0.2447 0.2175 0.2210 247,319 -0.02(-7.92%)
Jan 04, 2022 0.2224 0.2448 0.2224 0.2400 130,740 +0.00(+0.00%)
Jan 03, 2022 0.2220 0.2599 0.2220 0.2400 153,534 -0.02(-7.62%)
Dec 31, 2021 0.2508 0.2599 0.2500 0.2598 401,421 -0.00(-0.04%)
Dec 30, 2021 0.2510 0.2599 0.2500 0.2599 176,314 +0.00(+0.00%)
Dec 29, 2021 0.2625 0.2649 0.2500 0.2599 178,234 -0.00(-0.99%)
Dec 28, 2021 0.2794 0.2794 0.2601 0.2625 77,489 -0.02(-6.05%)
Dec 27, 2021 0.2700 0.2795 0.2602 0.2794 147,301 +0.01(+3.48%)
Dec 23, 2021 0.2640 0.2700 0.2600 0.2700 267,516 +0.01(+2.27%)
Dec 22, 2021 0.2654 0.2794 0.2556 0.2640 118,616 -0.00(-1.38%)
Dec 21, 2021 0.2654 0.2830 0.2654 0.2677 59,410 -0.01(-1.98%)
Dec 20, 2021 0.2795 0.2845 0.2600 0.2731 357,374 -0.00(-1.59%)
Dec 17, 2021 0.2859 0.2859 0.2600 0.2775 71,448 -0.00(-0.89%)
Dec 16, 2021 0.2798 0.2850 0.2589 0.2800 91,516 +0.01(+3.24%)
Dec 15, 2021 0.2750 0.2795 0.2550 0.2712 39,924 -0.01(-2.97%)
Dec 14, 2021 0.2705 0.2870 0.2450 0.2795 278,516 -0.00(-0.18%)
Dec 13, 2021 0.2301 0.2895 0.2301 0.2800 807,496 +0.06(+25.56%)
Dec 10, 2021 0.2295 0.2300 0.2220 0.2230 187,345 -0.00(-0.89%)
Dec 09, 2021 0.2299 0.2300 0.2150 0.2250 110,784 -0.01(-5.98%)
Dec 08, 2021 0.2225 0.2488 0.2151 0.2393 75,649 +0.01(+4.04%)
Dec 07, 2021 0.2399 0.2445 0.2150 0.2300 238,534 -0.01(-4.17%)
Dec 06, 2021 0.2449 0.2450 0.2300 0.2400 101,445 +0.00(+0.00%)
Dec 03, 2021 0.2490 0.2490 0.2286 0.2400 35,787 -0.01(-3.69%)
Dec 02, 2021 0.2520 0.2530 0.2130 0.2492 183,658 -0.00(-0.32%)
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.