Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP: BASA )

0.0121 +0.0011 (+10.00%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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, 2022 0.1105 0.1235 0.1100 0.1145 124,640 -0.00(-3.62%)
Jun 29, 2022 0.1300 0.1311 0.1105 0.1188 271,383 -0.00(-1.00%)
Jun 28, 2022 0.1324 0.1324 0.1140 0.1200 177,570 -0.00(-0.83%)
Jun 27, 2022 0.1300 0.1450 0.1210 0.1210 207,835 -0.02(-11.29%)
Jun 24, 2022 0.1200 0.1417 0.1100 0.1364 202,554 +0.02(+13.95%)
Jun 23, 2022 0.1134 0.1197 0.1100 0.1197 108,260 +0.01(+5.00%)
Jun 22, 2022 0.1146 0.1191 0.1101 0.1140 88,379 +0.00(+0.44%)
Jun 21, 2022 0.1135 0.1196 0.1135 0.1135 72,010 +0.00(+3.18%)
Jun 17, 2022 0.1101 0.1200 0.1044 0.1100 696,813 -0.01(-10.93%)
Jun 16, 2022 0.1203 0.1294 0.1200 0.1235 144,723 +0.00(+1.23%)
Jun 15, 2022 0.1374 0.1400 0.1201 0.1220 427,567 -0.01(-10.49%)
Jun 14, 2022 0.1362 0.1379 0.1353 0.1363 70,543 -0.00(-1.59%)
Jun 13, 2022 0.1400 0.1450 0.1362 0.1385 186,810 -0.00(-1.07%)
Jun 10, 2022 0.1400 0.1479 0.1400 0.1400 82,943 +0.00(+2.87%)
Jun 09, 2022 0.1449 0.1500 0.1350 0.1361 190,104 -0.01(-4.49%)
Jun 08, 2022 0.1311 0.1499 0.1311 0.1425 437,774 +0.00(+1.79%)
Jun 07, 2022 0.1492 0.1492 0.1395 0.1400 59,411 -0.00(-3.31%)
Jun 06, 2022 0.1456 0.1456 0.1391 0.1448 54,699 -0.00(-0.21%)
Jun 03, 2022 0.1493 0.1500 0.1400 0.1451 132,918 -0.00(-1.36%)
Jun 02, 2022 0.1493 0.1500 0.1451 0.1471 29,037 +0.00(+0.96%)
Jun 01, 2022 0.1492 0.1500 0.1414 0.1457 181,080 -0.00(-0.95%)
May 31, 2022 0.1498 0.1498 0.1450 0.1471 4,300 -0.00(-1.41%)
May 27, 2022 0.1450 0.1492 0.1450 0.1492 33,291 +0.00(+2.90%)
May 26, 2022 0.1489 0.1547 0.1400 0.1450 394,090 +0.00(+1.40%)
May 25, 2022 0.1589 0.1589 0.1430 0.1430 24,800 +0.00(+0.35%)
May 24, 2022 0.1530 0.1530 0.1425 0.1425 52,017 -0.01(-4.75%)
May 23, 2022 0.1496 0.1496 0.1464 0.1496 62,800 +0.00(+0.54%)
May 20, 2022 0.1493 0.1493 0.1480 0.1488 31,139 +0.00(+0.27%)
May 19, 2022 0.1455 0.1495 0.1455 0.1484 124,619 +0.00(+1.23%)
May 18, 2022 0.1497 0.1497 0.1466 0.1466 65,823 -0.00(-0.27%)
May 17, 2022 0.1498 0.1499 0.1450 0.1470 96,715 +0.00(+2.44%)
May 16, 2022 0.1501 0.1511 0.1431 0.1435 23,651 -0.00(-0.69%)
May 13, 2022 0.1441 0.1450 0.1441 0.1445 132,427 -0.00(-0.34%)
May 12, 2022 0.1499 0.1499 0.1431 0.1450 162,814 +0.00(+1.12%)
May 11, 2022 0.1431 0.1540 0.1431 0.1434 42,682 -0.01(-8.02%)
May 10, 2022 0.1543 0.1559 0.1427 0.1559 93,300 +0.00(+0.58%)
May 09, 2022 0.1499 0.1570 0.1476 0.1550 312,491 +0.01(+3.68%)
May 06, 2022 0.1500 0.1748 0.1450 0.1495 679,500 -0.03(-14.38%)
May 05, 2022 0.1720 0.1746 0.1601 0.1746 126,313 +0.00(+0.92%)
May 04, 2022 0.1839 0.1839 0.1725 0.1730 103,098 -0.01(-3.14%)
May 03, 2022 0.1770 0.1879 0.1704 0.1786 47,874 +0.00(+0.96%)
May 02, 2022 0.1778 0.1995 0.1701 0.1769 347,565 -0.00(-1.89%)
Apr 29, 2022 0.1800 0.2000 0.1755 0.1803 85,215 -0.00(-0.39%)
Apr 28, 2022 0.1820 0.1820 0.1810 0.1810 7,060 +0.00(+1.40%)
Apr 27, 2022 0.1800 0.1976 0.1750 0.1785 238,670 +0.00(+2.00%)
Apr 26, 2022 0.1893 0.1957 0.1750 0.1750 442,577 +0.00(+0.00%)
Apr 25, 2022 0.2070 0.2070 0.1750 0.1750 295,448 -0.02(-11.53%)
Apr 22, 2022 0.1861 0.1985 0.1861 0.1978 20,535 +0.00(+1.70%)
Apr 21, 2022 0.1860 0.2070 0.1860 0.1945 2,497 -0.00(-1.42%)
Apr 20, 2022 0.2000 0.2090 0.1856 0.1973 326,041 +0.01(+3.79%)
Apr 19, 2022 0.2380 0.2380 0.1901 0.1901 272,622 -0.03(-12.44%)
Apr 18, 2022 0.1900 0.2500 0.1825 0.2171 935,899 +0.03(+14.87%)
Apr 14, 2022 0.1892 0.1895 0.1810 0.1890 118,902 +0.00(+1.02%)
Apr 13, 2022 0.1820 0.1892 0.1760 0.1871 153,862 +0.01(+4.53%)
Apr 12, 2022 0.1795 0.1890 0.1725 0.1790 243,471 +0.01(+5.29%)
Apr 11, 2022 0.1610 0.1700 0.1550 0.1700 95,588 +0.01(+8.07%)
Apr 08, 2022 0.1547 0.1643 0.1547 0.1573 4,611 -0.01(-3.62%)
Apr 07, 2022 0.1824 0.1824 0.1330 0.1632 442,802 -0.02(-9.28%)
Apr 06, 2022 0.1800 0.1807 0.1755 0.1799 11,275 -0.00(-0.06%)
Apr 05, 2022 0.1838 0.1850 0.1800 0.1800 45,264 -0.00(-2.33%)
Apr 04, 2022 0.1875 0.1875 0.1776 0.1843 54,817 -0.00(-1.60%)
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.