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 30, 2020 0.1649 0.1649 0.1551 0.1600 8,189 -0.00(-2.97%)
Jun 29, 2020 0.1625 0.1649 0.1500 0.1649 26,651 +0.00(+3.06%)
Jun 26, 2020 0.1550 0.1600 0.1440 0.1600 36,500 +0.02(+10.34%)
Jun 25, 2020 0.1503 0.1600 0.1450 0.1450 70,756 -0.01(-3.33%)
Jun 24, 2020 0.1499 0.1500 0.1405 0.1500 11,843 +0.01(+7.14%)
Jun 23, 2020 0.1569 0.1569 0.1400 0.1400 126,688 +0.00(+0.00%)
Jun 22, 2020 0.1569 0.1569 0.1385 0.1400 41,409 +0.00(+0.00%)
Jun 19, 2020 0.1700 0.1700 0.1400 0.1400 87,300 -0.03(-17.65%)
Jun 18, 2020 0.1500 0.1700 0.1400 0.1700 97,093 +0.03(+21.43%)
Jun 17, 2020 0.1400 0.1550 0.1400 0.1400 42,680 -0.02(-12.50%)
Jun 16, 2020 0.1700 0.1700 0.1506 0.1600 29,391 -0.01(-3.03%)
Jun 15, 2020 0.1725 0.1850 0.1400 0.1650 16,427 -0.01(-5.71%)
Jun 12, 2020 0.1500 0.1750 0.1300 0.1750 59,800 +0.05(+45.83%)
Jun 11, 2020 0.1500 0.1500 0.1200 0.1200 49,850 -0.03(-20.00%)
Jun 10, 2020 0.1690 0.1690 0.1400 0.1500 63,830 +0.00(+0.00%)
Jun 09, 2020 0.1490 0.1550 0.1488 0.1500 11,013 -0.00(-0.66%)
Jun 08, 2020 0.1850 0.1880 0.1486 0.1510 54,666 -0.01(-8.48%)
Jun 05, 2020 0.1350 0.1750 0.1325 0.1650 171,500 +0.04(+26.92%)
Jun 04, 2020 0.1200 0.1350 0.1200 0.1300 40,250 +0.01(+4.50%)
Jun 03, 2020 0.1288 0.1300 0.1225 0.1244 13,046 -0.01(-4.31%)
Jun 02, 2020 0.1300 0.1300 0.1250 0.1300 45,870 +0.01(+4.00%)
Jun 01, 2020 0.1400 0.1400 0.1250 0.1250 24,842 +0.01(+4.17%)
May 29, 2020 0.1300 0.1300 0.1175 0.1200 95,000 -0.02(-11.11%)
May 28, 2020 0.1400 0.1400 0.1250 0.1350 33,789 -0.00(-1.82%)
May 27, 2020 0.1400 0.1400 0.1265 0.1375 48,800 +0.00(+0.00%)
May 26, 2020 0.1400 0.1460 0.1300 0.1375 24,607 +0.00(+0.44%)
May 22, 2020 0.1315 0.1369 0.1231 0.1369 5,300 -0.01(-4.13%)
May 21, 2020 0.1449 0.1449 0.1300 0.1428 29,909 +0.02(+19.00%)
May 20, 2020 0.1500 0.1500 0.1200 0.1200 95,140 -0.01(-7.69%)
May 19, 2020 0.1490 0.1490 0.1300 0.1300 47,690 -0.01(-5.04%)
May 18, 2020 0.1320 0.1439 0.1320 0.1369 10,399 +0.01(+4.90%)
May 15, 2020 0.1488 0.1488 0.1183 0.1305 181,700 +0.00(+2.76%)
May 14, 2020 0.1270 0.1350 0.1249 0.1270 87,976 -0.01(-5.93%)
May 13, 2020 0.1270 0.1400 0.1270 0.1350 54,205 -0.01(-3.57%)
May 12, 2020 0.1400 0.1460 0.1300 0.1400 23,764 -0.00(-1.75%)
May 11, 2020 0.1400 0.1425 0.1394 0.1425 3,308 +0.02(+14.00%)
May 08, 2020 0.1598 0.1600 0.1220 0.1250 226,300 -0.03(-18.30%)
May 07, 2020 0.1745 0.1745 0.1450 0.1530 26,216 -0.01(-4.55%)
May 06, 2020 0.1475 0.1650 0.1475 0.1603 17,500 +0.01(+6.87%)
May 05, 2020 0.1500 0.1500 0.1500 0.1500 6,650 +0.00(+0.00%)
May 04, 2020 0.1500 0.1550 0.1450 0.1500 14,830 +0.00(+1.69%)
May 01, 2020 0.1500 0.1500 0.1450 0.1475 17,700 -0.00(-1.67%)
Apr 30, 2020 0.1550 0.1600 0.1450 0.1500 89,761 -0.01(-3.85%)
Apr 29, 2020 0.1575 0.1745 0.1560 0.1560 115,847 +0.00(+0.84%)
Apr 28, 2020 0.1750 0.1800 0.1510 0.1547 165,153 -0.03(-16.38%)
Apr 27, 2020 0.1840 0.1850 0.1650 0.1850 116,325 +0.00(+0.54%)
Apr 24, 2020 0.1915 0.1920 0.1720 0.1840 101,500 -0.00(-2.13%)
Apr 23, 2020 0.1550 0.1900 0.1550 0.1880 130,350 +0.02(+12.57%)
Apr 22, 2020 0.1490 0.1670 0.1450 0.1670 132,390 +0.02(+15.17%)
Apr 21, 2020 0.1650 0.1795 0.1450 0.1450 89,338 -0.02(-12.12%)
Apr 20, 2020 0.1400 0.1655 0.1400 0.1650 84,822 +0.02(+17.86%)
Apr 17, 2020 0.1395 0.1450 0.1200 0.1400 55,500 +0.01(+5.26%)
Apr 15, 2020 0.1330 0.1330 0.1330 0 +0.00(+1.92%)
Apr 14, 2020 0.1360 0.1395 0.1248 0.1305 101,199 -0.00(-3.33%)
Apr 13, 2020 0.1150 0.1350 0.1110 0.1350 59,160 +0.02(+17.39%)
Apr 09, 2020 0.1338 0.1498 0.1150 0.1150 229,700 -0.01(-11.54%)
Apr 08, 2020 0.1403 0.1500 0.1290 0.1300 14,580 -0.01(-7.14%)
Apr 07, 2020 0.1298 0.1495 0.1298 0.1400 22,331 +0.03(+24.11%)
Apr 06, 2020 0.1150 0.1770 0.1100 0.1128 52,310 -0.01(-6.00%)
Apr 03, 2020 0.1225 0.1300 0.1200 0.1200 84,500 +0.00(+4.35%)
Apr 02, 2020 0.1200 0.1200 0.1080 0.1150 16,633 -0.00(-4.17%)
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.