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 (%)
Mar 31, 2023 0.0434 0.0472 0.0399 0.0450 36,199 -0.00(-4.66%)
Mar 30, 2023 0.0434 0.0472 0.0434 0.0472 17,330 +0.00(+8.76%)
Mar 29, 2023 0.0430 0.0475 0.0430 0.0434 131,074 +0.00(+0.93%)
Mar 28, 2023 0.0352 0.0450 0.0352 0.0430 154,459 +0.00(+8.59%)
Mar 27, 2023 0.0351 0.0450 0.0351 0.0396 297,894 +0.00(+5.04%)
Mar 24, 2023 0.0386 0.0386 0.0377 0.0377 48,500 -0.00(-4.56%)
Mar 23, 2023 0.0381 0.0395 0.0381 0.0395 3,100 +0.00(+0.00%)
Mar 22, 2023 0.0302 0.0395 0.0302 0.0395 1,401 +0.00(+3.95%)
Mar 21, 2023 0.0395 0.0395 0.0339 0.0380 31,390 +0.00(+8.26%)
Mar 20, 2023 0.0365 0.0400 0.0351 0.0351 112,046 -0.00(-10.23%)
Mar 17, 2023 0.0363 0.0399 0.0363 0.0391 11,984 +0.00(+0.26%)
Mar 16, 2023 0.0379 0.0399 0.0379 0.0390 15,095 +0.00(+2.90%)
Mar 15, 2023 0.0380 0.0400 0.0357 0.0379 140,574 +0.00(+0.80%)
Mar 14, 2023 0.0376 0.0376 0.0376 0.0376 3,000 -0.00(-6.00%)
Mar 13, 2023 0.0410 0.0424 0.0376 0.0400 232,632 +0.00(+5.26%)
Mar 10, 2023 0.0317 0.0393 0.0317 0.0380 47,308 +0.00(+0.00%)
Mar 09, 2023 0.0397 0.0397 0.0320 0.0380 59,300 -0.00(-4.28%)
Mar 08, 2023 0.0370 0.0397 0.0370 0.0397 20,000 +0.00(+7.30%)
Mar 07, 2023 0.0351 0.0389 0.0341 0.0370 381,458 -0.00(-10.63%)
Mar 06, 2023 0.0419 0.0419 0.0361 0.0414 240,367 -0.00(-1.43%)
Mar 03, 2023 0.0460 0.0480 0.0420 0.0420 73,340 -0.00(-4.55%)
Mar 02, 2023 0.0441 0.0479 0.0440 0.0440 31,200 -0.00(-8.33%)
Mar 01, 2023 0.0480 0.0480 0.0441 0.0480 17,397 -0.00(-1.03%)
Feb 28, 2023 0.0415 0.0485 0.0392 0.0485 157,527 +0.01(+15.48%)
Feb 27, 2023 0.0445 0.0470 0.0409 0.0420 54,000 -0.00(-2.33%)
Feb 24, 2023 0.0421 0.0450 0.0420 0.0430 50,940 -0.00(-4.44%)
Feb 23, 2023 0.0421 0.0450 0.0421 0.0450 1,950 -0.00(-1.10%)
Feb 22, 2023 0.0400 0.0455 0.0400 0.0455 92,000 +0.00(+8.33%)
Feb 21, 2023 0.0455 0.0455 0.0420 0.0420 26,600 -0.00(-3.00%)
Feb 17, 2023 0.0455 0.0455 0.0433 0.0433 2,400 +0.00(+5.10%)
Feb 16, 2023 0.0440 0.0440 0.0411 0.0412 125,772 -0.00(-8.85%)
Feb 15, 2023 0.0423 0.0474 0.0423 0.0452 70,508 +0.00(+4.87%)
Feb 14, 2023 0.0430 0.0440 0.0430 0.0431 84,732 +0.00(+2.13%)
Feb 13, 2023 0.0434 0.0434 0.0422 0.0422 7,329 -0.00(-6.01%)
Feb 10, 2023 0.0458 0.0486 0.0422 0.0449 116,710 +0.00(+7.93%)
Feb 09, 2023 0.0499 0.0499 0.0409 0.0416 415,850 -0.00(-7.56%)
Feb 08, 2023 0.0418 0.0450 0.0411 0.0450 37,828 +0.00(+8.96%)
Feb 07, 2023 0.0470 0.0485 0.0413 0.0413 23,647 +0.00(+0.73%)
Feb 06, 2023 0.0439 0.0498 0.0410 0.0410 223,406 -0.00(-6.18%)
Feb 03, 2023 0.0463 0.0500 0.0437 0.0437 164,324 -0.00(-6.22%)
Feb 02, 2023 0.0397 0.0466 0.0375 0.0466 141,465 +0.01(+13.66%)
Feb 01, 2023 0.0374 0.0410 0.0369 0.0410 119,813 +0.00(+2.50%)
Jan 31, 2023 0.0453 0.0453 0.0364 0.0400 366,360 +0.00(+3.36%)
Jan 30, 2023 0.0389 0.0450 0.0387 0.0387 257,290 -0.00(-1.78%)
Jan 27, 2023 0.0442 0.0462 0.0394 0.0394 269,548 -0.00(-4.60%)
Jan 26, 2023 0.0402 0.0436 0.0378 0.0413 366,075 +0.00(+2.99%)
Jan 25, 2023 0.0421 0.0421 0.0401 0.0401 103,810 -0.00(-8.86%)
Jan 24, 2023 0.0440 0.0440 0.0384 0.0440 237,495 +0.00(+0.00%)
Jan 23, 2023 0.0440 0.0448 0.0415 0.0440 630,417 +0.00(+2.33%)
Jan 20, 2023 0.0395 0.0430 0.0390 0.0430 104,971 +0.00(+10.82%)
Jan 19, 2023 0.0394 0.0418 0.0366 0.0388 378,546 +0.00(+2.92%)
Jan 18, 2023 0.0387 0.0410 0.0360 0.0377 374,623 -0.00(-10.66%)
Jan 17, 2023 0.0360 0.0472 0.0360 0.0422 139,930 -0.00(-5.59%)
Jan 13, 2023 0.0482 0.0482 0.0413 0.0447 117,000 -0.00(-5.89%)
Jan 12, 2023 0.0410 0.0475 0.0410 0.0475 203,800 +0.00(+10.21%)
Jan 11, 2023 0.0400 0.0525 0.0400 0.0431 180,210 +0.00(+2.86%)
Jan 10, 2023 0.0400 0.0440 0.0381 0.0419 44,855 -0.00(-1.64%)
Jan 09, 2023 0.0400 0.0525 0.0400 0.0426 197,760 -0.00(-10.13%)
Jan 06, 2023 0.0475 0.0475 0.0375 0.0474 6,865 -0.00(-0.21%)
Jan 05, 2023 0.0400 0.0475 0.0359 0.0475 219,100 +0.01(+21.79%)
Jan 04, 2023 0.0475 0.0475 0.0390 0.0390 161,231 -0.00(-0.76%)
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.