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 (%)
Jun 28, 2019 0.6949 0.6949 0.6949 0.6949 100 +0.00(+0.00%)
Jun 27, 2019 0.7200 0.7200 0.6816 0.6949 10,625 -0.01(-0.87%)
Jun 26, 2019 0.7101 0.7200 0.7000 0.7010 52,750 -0.02(-3.39%)
Jun 25, 2019 0.7457 0.7800 0.7004 0.7256 9,740 +0.01(+2.01%)
Jun 24, 2019 0.7026 0.7628 0.6874 0.7113 9,465 +0.02(+3.07%)
Jun 21, 2019 0.7004 0.8499 0.6701 0.6901 35,700 -0.02(-3.06%)
Jun 20, 2019 0.7700 0.7900 0.7119 0.7119 9,600 -0.09(-11.01%)
Jun 19, 2019 0.7875 0.8000 0.7500 0.8000 10,000 +0.00(+0.00%)
Jun 18, 2019 0.8000 0.8500 0.6505 0.8000 2,900 +0.15(+23.08%)
Jun 17, 2019 0.8000 0.9000 0.6500 0.6500 24,096 -0.19(-22.62%)
Jun 14, 2019 0.8400 0.8400 0.8400 0.8400 300 +0.03(+3.70%)
Jun 13, 2019 0.7000 0.8100 0.7000 0.8100 53,247 -0.09(-10.00%)
Jun 12, 2019 0.7250 0.9000 0.7000 0.9000 6,200 +0.19(+26.76%)
Jun 11, 2019 0.6600 0.7300 0.6300 0.7100 30,086 +0.08(+12.70%)
Jun 10, 2019 0.6000 0.7000 0.6000 0.6300 1,640 +0.03(+5.70%)
Jun 07, 2019 0.6625 0.7000 0.5960 0.5960 25,000 -0.00(-0.67%)
Jun 06, 2019 0.6600 0.6999 0.5203 0.6000 7,727 -0.01(-1.64%)
Jun 05, 2019 0.7200 0.7200 0.5100 0.6100 23,865 -0.11(-15.28%)
Jun 04, 2019 0.7200 0.7200 0.7200 0.7200 202 +0.00(+0.00%)
Jun 03, 2019 0.7450 0.9000 0.6900 0.7200 63,747 -0.02(-3.33%)
May 31, 2019 0.7300 0.7448 0.7000 0.7448 8,900 +0.01(+2.03%)
May 30, 2019 0.7050 0.7300 0.7000 0.7300 6,462 +0.03(+3.55%)
May 29, 2019 0.7500 0.7500 0.6669 0.7050 12,500 -0.05(-6.00%)
May 28, 2019 0.7400 0.8578 0.7000 0.7500 20,033 +0.05(+7.14%)
May 24, 2019 0.5800 0.9000 0.5600 0.7000 88,300 +0.14(+26.13%)
May 23, 2019 0.7000 0.7000 0.4500 0.5550 143,774 -0.15(-21.13%)
May 22, 2019 0.8900 0.8900 0.6301 0.7037 67,583 -0.18(-20.03%)
May 21, 2019 0.9337 0.9681 0.8800 0.8800 56,315 -0.02(-2.23%)
May 20, 2019 0.9685 0.9699 0.9000 0.9001 26,347 -0.06(-6.23%)
May 17, 2019 0.9500 1.000 0.9000 0.9599 30,800 +0.01(+1.06%)
May 16, 2019 0.9800 0.9800 0.9001 0.9498 4,420 -0.03(-2.58%)
May 15, 2019 0.9690 1.030 0.9690 0.9750 31,410 +0.02(+1.56%)
May 14, 2019 0.9598 0.9700 0.9300 0.9600 19,636 +0.01(+1.00%)
May 13, 2019 0.9400 0.9505 0.8900 0.9505 34,949 +0.01(+1.12%)
May 10, 2019 0.9900 0.9900 0.9400 0.9400 20,100 -0.05(-5.05%)
May 09, 2019 0.9700 0.9900 0.9000 0.9900 19,828 +0.02(+2.17%)
May 08, 2019 1.040 1.130 0.8800 0.9690 96,660 +0.01(+0.94%)
May 07, 2019 0.9800 1.035 0.9400 0.9600 73,170 +0.01(+0.91%)
May 06, 2019 0.9175 0.9800 0.9150 0.9513 7,125 +0.04(+3.97%)
May 03, 2019 1.000 1.000 0.8700 0.9150 28,600 -0.07(-7.58%)
May 02, 2019 0.9950 0.9950 0.8550 0.9900 140,191 +0.01(+1.53%)
May 01, 2019 0.9960 1.000 0.9500 0.9751 53,364 -0.01(-1.51%)
Apr 30, 2019 0.9700 0.9900 0.8764 0.9900 74,289 +0.05(+5.32%)
Apr 29, 2019 0.8700 0.9850 0.8100 0.9400 169,329 +0.19(+25.33%)
Apr 26, 2019 0.7500 0.8750 0.6800 0.7500 82,800 +0.02(+2.04%)
Apr 25, 2019 0.7000 0.7500 0.6700 0.7350 125,159 -0.04(-4.55%)
Apr 24, 2019 0.6100 0.7700 0.5460 0.7700 62,911 +0.15(+23.95%)
Apr 23, 2019 0.7400 0.7500 0.4450 0.6212 250,952 -0.10(-13.72%)
Apr 22, 2019 0.6000 0.8950 0.5499 0.7200 516,516 +0.13(+22.03%)
Apr 18, 2019 0.4199 0.5900 0.4000 0.5900 265,900 +0.17(+40.48%)
Apr 17, 2019 0.4390 0.4800 0.4050 0.4200 84,165 -0.02(-4.52%)
Apr 16, 2019 0.2600 0.4900 0.2600 0.4399 122,739 +0.19(+75.96%)
Apr 15, 2019 0.2000 0.2500 0.2000 0.2500 44,232 +0.05(+25.00%)
Apr 12, 2019 0.1800 0.2000 0.1800 0.2000 85,600 +0.03(+14.29%)
Apr 11, 2019 0.1800 0.1800 0.1700 0.1750 41,001 +0.00(+2.94%)
Apr 10, 2019 0.1275 0.1900 0.1275 0.1700 156,228 +0.04(+33.33%)
Apr 09, 2019 0.1200 0.1275 0.1200 0.1275 15,501 -0.01(-8.93%)
Apr 08, 2019 0.1300 0.1500 0.1250 0.1400 27,540 +0.03(+21.74%)
Apr 05, 2019 0.1300 0.1300 0.1150 0.1150 5,100 -0.02(-14.81%)
Apr 04, 2019 0.1250 0.1350 0.1150 0.1350 47,775 +0.02(+12.50%)
Apr 03, 2019 0.1400 0.1400 0.1150 0.1200 36,000 -0.01(-9.09%)
Apr 02, 2019 0.1300 0.1450 0.1300 0.1320 30,450 +0.00(+1.54%)
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.