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

Basanite Inc (OP: BASA )

0.0114 +0.0007 (+6.54%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 6, 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 (%)
Jul 30, 2021 0.3600 0.3795 0.3555 0.3648 368,879 +0.00(+1.33%)
Jul 29, 2021 0.3505 0.3641 0.3505 0.3600 140,124 +0.01(+2.71%)
Jul 28, 2021 0.3790 0.3790 0.3500 0.3505 86,210 -0.01(-2.64%)
Jul 27, 2021 0.3695 0.3700 0.3500 0.3600 309,717 +0.00(+0.70%)
Jul 26, 2021 0.3405 0.3695 0.3400 0.3575 155,475 +0.01(+3.62%)
Jul 23, 2021 0.3485 0.3550 0.3401 0.3450 195,863 -0.01(-2.87%)
Jul 22, 2021 0.3650 0.3688 0.3450 0.3552 437,197 -0.01(-3.22%)
Jul 21, 2021 0.3891 0.3891 0.3634 0.3670 80,430 -0.01(-1.71%)
Jul 20, 2021 0.3750 0.3800 0.3600 0.3734 323,753 +0.01(+3.26%)
Jul 19, 2021 0.3745 0.3750 0.3600 0.3616 379,731 -0.01(-2.22%)
Jul 16, 2021 0.3950 0.3950 0.3625 0.3698 160,729 -0.00(-0.05%)
Jul 15, 2021 0.3945 0.3945 0.3600 0.3700 159,696 -0.02(-3.92%)
Jul 14, 2021 0.3900 0.4100 0.3500 0.3851 484,980 +0.01(+1.34%)
Jul 13, 2021 0.3550 0.3900 0.3500 0.3800 641,340 +0.02(+5.61%)
Jul 12, 2021 0.3790 0.3790 0.3400 0.3598 384,076 +0.01(+2.80%)
Jul 09, 2021 0.3740 0.3740 0.3350 0.3500 333,297 +0.00(+0.00%)
Jul 08, 2021 0.3790 0.3950 0.3200 0.3500 395,665 -0.03(-8.14%)
Jul 07, 2021 0.4000 0.4000 0.3050 0.3810 1,127,662 -0.03(-7.82%)
Jul 06, 2021 0.4250 0.4790 0.3732 0.4133 973,337 -0.00(-0.65%)
Jul 02, 2021 0.4000 0.4670 0.4000 0.4160 774,290 +0.01(+1.46%)
Jul 01, 2021 0.4500 0.4500 0.3120 0.4100 2,034,590 -0.03(-6.58%)
Jun 30, 2021 0.3800 0.6679 0.3800 0.4389 5,177,272 +0.06(+17.04%)
Jun 29, 2021 0.2800 0.3800 0.2785 0.3750 1,503,296 +0.09(+33.93%)
Jun 28, 2021 0.2409 0.2800 0.2400 0.2800 442,886 +0.04(+16.67%)
Jun 25, 2021 0.2425 0.2490 0.2080 0.2400 176,064 +0.00(+1.18%)
Jun 24, 2021 0.2443 0.2500 0.2300 0.2372 224,456 +0.00(+0.94%)
Jun 23, 2021 0.2450 0.2500 0.2350 0.2350 95,944 -0.01(-3.09%)
Jun 22, 2021 0.2245 0.2450 0.2220 0.2425 155,501 +0.02(+8.99%)
Jun 21, 2021 0.2300 0.2300 0.2180 0.2225 140,206 -0.01(-3.26%)
Jun 18, 2021 0.2260 0.2300 0.2160 0.2300 169,451 +0.02(+6.98%)
Jun 17, 2021 0.2200 0.2300 0.2107 0.2150 227,717 -0.01(-2.27%)
Jun 16, 2021 0.2103 0.2300 0.2103 0.2200 86,007 +0.00(+0.00%)
Jun 15, 2021 0.2325 0.2325 0.2140 0.2200 285,929 -0.01(-2.22%)
Jun 14, 2021 0.2100 0.2275 0.2100 0.2250 46,522 +0.00(+0.09%)
Jun 11, 2021 0.2151 0.2299 0.2120 0.2248 290,313 +0.00(+1.72%)
Jun 10, 2021 0.2200 0.2505 0.2200 0.2210 379,824 -0.01(-2.73%)
Jun 09, 2021 0.2201 0.2284 0.2141 0.2272 253,156 +0.01(+3.27%)
Jun 08, 2021 0.2283 0.2283 0.2130 0.2200 276,764 -0.01(-3.64%)
Jun 07, 2021 0.2190 0.2295 0.2155 0.2283 172,760 +0.01(+4.34%)
Jun 04, 2021 0.2325 0.2400 0.2100 0.2188 512,981 -0.02(-8.83%)
Jun 03, 2021 0.2500 0.2557 0.2100 0.2400 775,473 -0.01(-3.07%)
Jun 02, 2021 0.2390 0.2538 0.2350 0.2476 154,344 +0.00(+0.12%)
Jun 01, 2021 0.2600 0.2690 0.2395 0.2473 279,471 -0.00(-1.00%)
May 28, 2021 0.2500 0.2650 0.2475 0.2498 772,716 -0.01(-3.92%)
May 27, 2021 0.2580 0.2690 0.2520 0.2600 393,997 +0.00(+0.78%)
May 26, 2021 0.2506 0.2699 0.2475 0.2580 219,915 +0.00(+1.18%)
May 25, 2021 0.2673 0.2750 0.2550 0.2550 121,223 -0.01(-4.67%)
May 24, 2021 0.2599 0.2700 0.2535 0.2675 434,831 +0.01(+2.92%)
May 21, 2021 0.2700 0.2700 0.2478 0.2599 338,043 -0.01(-3.74%)
May 20, 2021 0.2700 0.2730 0.2485 0.2700 305,185 +0.00(+1.12%)
May 19, 2021 0.2690 0.2798 0.2600 0.2670 143,828 -0.01(-4.57%)
May 18, 2021 0.2755 0.2898 0.2600 0.2798 228,546 -0.00(-0.07%)
May 17, 2021 0.2900 0.2995 0.2700 0.2800 205,311 -0.02(-6.35%)
May 14, 2021 0.2905 0.3000 0.2858 0.2990 297,963 +0.01(+2.22%)
May 13, 2021 0.2953 0.3000 0.2875 0.2925 263,068 +0.00(+0.48%)
May 12, 2021 0.2910 0.2995 0.2850 0.2911 332,573 +0.01(+2.14%)
May 11, 2021 0.2905 0.3000 0.2850 0.2850 125,943 -0.01(-3.06%)
May 10, 2021 0.2860 0.2995 0.2800 0.2940 70,652 +0.01(+3.78%)
May 07, 2021 0.3191 0.3191 0.2800 0.2833 358,764 -0.04(-11.22%)
May 06, 2021 0.3300 0.3300 0.2800 0.3191 303,667 -0.00(-0.13%)
May 05, 2021 0.3395 0.3395 0.3000 0.3195 160,507 -0.01(-3.18%)
May 04, 2021 0.3200 0.3450 0.3000 0.3300 372,416 +0.01(+3.16%)
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.