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, 2023 0.0513 0.0540 0.0467 0.0493 46,500 +0.00(+2.71%)
Jun 29, 2023 0.0500 0.0585 0.0431 0.0480 174,929 +0.00(+10.34%)
Jun 28, 2023 0.0440 0.0500 0.0435 0.0435 112,799 -0.00(-1.14%)
Jun 27, 2023 0.0483 0.0499 0.0440 0.0440 127,000 -0.00(-2.87%)
Jun 26, 2023 0.0500 0.0589 0.0451 0.0453 111,082 -0.00(-2.58%)
Jun 23, 2023 0.0440 0.0500 0.0440 0.0465 85,162 -0.00(-7.00%)
Jun 22, 2023 0.0676 0.0700 0.0430 0.0500 434,741 -0.02(-26.04%)
Jun 21, 2023 0.0515 0.0799 0.0502 0.0676 676,547 +0.02(+31.26%)
Jun 20, 2023 0.0400 0.0515 0.0400 0.0515 999,414 +0.02(+43.06%)
Jun 16, 2023 0.0355 0.0395 0.0321 0.0360 78,898 +0.00(+2.86%)
Jun 15, 2023 0.0355 0.0355 0.0335 0.0350 53,820 -0.00(-1.41%)
Jun 14, 2023 0.0350 0.0355 0.0350 0.0355 27,394 +0.00(+1.43%)
Jun 13, 2023 0.0336 0.0350 0.0336 0.0350 16,000 +0.00(+3.55%)
Jun 12, 2023 0.0353 0.0353 0.0338 0.0338 7,339 -0.00(-4.79%)
Jun 09, 2023 0.0355 0.0355 0.0320 0.0355 95,562 +0.00(+2.90%)
Jun 08, 2023 0.0303 0.0345 0.0303 0.0345 92,865 -0.00(-7.75%)
Jun 07, 2023 0.0355 0.0379 0.0355 0.0374 48,700 +0.00(+5.35%)
Jun 06, 2023 0.0371 0.0395 0.0355 0.0355 195,910 -0.00(-1.39%)
Jun 05, 2023 0.0371 0.0371 0.0360 0.0360 2,118 -0.00(-5.01%)
Jun 02, 2023 0.0350 0.0390 0.0350 0.0379 117,284 +0.00(+12.80%)
Jun 01, 2023 0.0357 0.0378 0.0328 0.0336 97,597 -0.00(-11.11%)
May 31, 2023 0.0349 0.0378 0.0310 0.0378 263,106 +0.00(+8.62%)
May 30, 2023 0.0340 0.0349 0.0335 0.0348 21,784 +0.00(+2.35%)
May 26, 2023 0.0321 0.0378 0.0321 0.0340 85,965 +0.00(+6.25%)
May 25, 2023 0.0378 0.0378 0.0310 0.0320 62,275 -0.01(-15.34%)
May 24, 2023 0.0301 0.0379 0.0300 0.0378 113,830 +0.01(+25.58%)
May 23, 2023 0.0324 0.0361 0.0301 0.0301 192,239 -0.00(-14.00%)
May 22, 2023 0.0400 0.0400 0.0300 0.0350 384,831 -0.00(-10.26%)
May 19, 2023 0.0389 0.0457 0.0366 0.0390 127,458 +0.00(+1.56%)
May 18, 2023 0.0369 0.0459 0.0369 0.0384 506,619 -0.01(-11.52%)
May 17, 2023 0.0372 0.0439 0.0372 0.0434 212,296 +0.01(+17.30%)
May 15, 2023 0.0370 0 +0.00(+12.80%)
May 12, 2023 0.0379 0.0379 0.0328 0.0328 4,530 -0.00(-2.38%)
May 11, 2023 0.0379 0.0379 0.0336 0.0336 152,300 -0.00(-10.64%)
May 10, 2023 0.0376 0.0400 0.0361 0.0376 355,651 +0.00(+1.90%)
May 09, 2023 0.0364 0.0369 0.0350 0.0369 87,815 +0.00(+2.50%)
May 08, 2023 0.0300 0.0360 0.0300 0.0360 465,240 +0.01(+20.00%)
May 05, 2023 0.0322 0.0359 0.0285 0.0300 266,837 +0.00(+7.14%)
May 04, 2023 0.0340 0.0359 0.0275 0.0280 249,235 -0.00(-6.67%)
May 03, 2023 0.0268 0.0364 0.0222 0.0300 957,164 +0.00(+4.90%)
May 02, 2023 0.0390 0.0448 0.0270 0.0286 1,478,583 -0.01(-34.10%)
May 01, 2023 0.0520 0.0559 0.0383 0.0434 992,276 -0.01(-18.27%)
Apr 28, 2023 0.0598 0.0598 0.0510 0.0531 861,236 -0.00(-8.29%)
Apr 27, 2023 0.0499 0.0600 0.0480 0.0579 1,872,873 +0.01(+34.97%)
Apr 26, 2023 0.0425 0.0429 0.0425 0.0429 3,500 -0.00(-3.38%)
Apr 25, 2023 0.0443 0.0499 0.0403 0.0444 423,830 +0.00(+10.72%)
Apr 24, 2023 0.0401 0.0401 0.0401 0.0401 3,450 -0.01(-13.76%)
Apr 21, 2023 0.0456 0.0465 0.0400 0.0465 62,594 -0.00(-1.69%)
Apr 20, 2023 0.0446 0.0473 0.0446 0.0473 1,000 +0.00(+5.11%)
Apr 19, 2023 0.0475 0.0475 0.0450 0.0450 113,123 +0.00(+0.00%)
Apr 18, 2023 0.0490 0.0500 0.0449 0.0450 389,283 -0.00(-1.75%)
Apr 17, 2023 0.0490 0.0490 0.0400 0.0458 184,029 -0.00(-6.53%)
Apr 14, 2023 0.0470 0.0490 0.0463 0.0490 95,410 +0.01(+12.64%)
Apr 13, 2023 0.0449 0.0470 0.0411 0.0435 25,494 +0.00(+3.57%)
Apr 12, 2023 0.0469 0.0469 0.0400 0.0420 79,595 -0.00(-6.67%)
Apr 11, 2023 0.0450 0.0450 0.0450 0.0450 700 +0.00(+4.41%)
Apr 10, 2023 0.0356 0.0431 0.0356 0.0431 7,600 -0.00(-4.22%)
Apr 06, 2023 0.0401 0.0490 0.0401 0.0450 123,018 +0.00(+5.14%)
Apr 05, 2023 0.0443 0.0455 0.0340 0.0428 113,640 -0.01(-12.65%)
Apr 04, 2023 0.0400 0.0490 0.0400 0.0490 1,500 +0.00(+10.11%)
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.