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 (%)
Jul 29, 2022 0.1093 0.1093 0.1035 0.1075 178,771 -0.00(-0.56%)
Jul 28, 2022 0.1100 0.1100 0.1030 0.1081 178,894 +0.00(+2.85%)
Jul 27, 2022 0.1100 0.1100 0.1051 0.1051 256,906 -0.00(-2.32%)
Jul 26, 2022 0.1149 0.1149 0.1020 0.1076 429,586 -0.00(-3.32%)
Jul 25, 2022 0.1150 0.1160 0.1100 0.1113 252,255 -0.00(-3.22%)
Jul 22, 2022 0.1101 0.1174 0.1100 0.1150 237,273 -0.00(-2.13%)
Jul 21, 2022 0.1168 0.1229 0.1100 0.1175 115,980 -0.00(-1.67%)
Jul 20, 2022 0.1200 0.1230 0.1084 0.1195 224,572 -0.00(-0.42%)
Jul 19, 2022 0.1120 0.1200 0.1100 0.1200 207,765 +0.01(+6.57%)
Jul 18, 2022 0.1132 0.1145 0.1060 0.1126 258,131 -0.00(-1.66%)
Jul 15, 2022 0.1150 0.1150 0.1120 0.1145 46,490 +0.00(+3.15%)
Jul 14, 2022 0.1200 0.1240 0.1104 0.1110 472,583 -0.01(-10.48%)
Jul 13, 2022 0.1330 0.1375 0.1223 0.1240 121,660 -0.02(-11.43%)
Jul 12, 2022 0.1617 0.1617 0.1290 0.1400 172,840 -0.01(-7.28%)
Jul 11, 2022 0.1618 0.1618 0.1510 0.1510 20,685 -0.02(-9.85%)
Jul 08, 2022 0.1564 0.1800 0.1564 0.1675 435,845 +0.01(+3.84%)
Jul 07, 2022 0.1370 0.1700 0.1370 0.1613 895,250 +0.02(+11.24%)
Jul 06, 2022 0.1095 0.1490 0.1050 0.1450 692,094 +0.03(+29.70%)
Jul 05, 2022 0.1057 0.1124 0.1050 0.1118 151,011 +0.00(+1.64%)
Jul 01, 2022 0.1186 0.1223 0.1080 0.1100 279,569 -0.00(-3.93%)
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%)
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.