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 (%)
Aug 31, 2020 0.3200 0.3200 0.2440 0.2800 1,048,159 +0.04(+14.75%)
Aug 28, 2020 0.2480 0.2480 0.2060 0.2440 32,200 +0.01(+6.09%)
Aug 27, 2020 0.2458 0.2460 0.2100 0.2300 1,956 -0.02(-6.50%)
Aug 26, 2020 0.2253 0.2480 0.2040 0.2460 48,518 +0.02(+6.96%)
Aug 25, 2020 0.2480 0.2480 0.2235 0.2300 65,604 -0.02(-6.24%)
Aug 24, 2020 0.2500 0.2500 0.2050 0.2453 336,934 -0.00(-1.84%)
Aug 21, 2020 0.2658 0.2730 0.2370 0.2499 88,000 -0.01(-3.70%)
Aug 20, 2020 0.2500 0.2800 0.2470 0.2595 88,199 -0.00(-1.14%)
Aug 19, 2020 0.2800 0.2800 0.2470 0.2625 59,816 -0.02(-5.58%)
Aug 18, 2020 0.2800 0.2800 0.2535 0.2780 115,439 -0.00(-0.71%)
Aug 17, 2020 0.2999 0.2999 0.2520 0.2800 91,922 +0.00(+0.00%)
Aug 14, 2020 0.2800 0.2800 0.2552 0.2800 16,600 -0.01(-3.41%)
Aug 13, 2020 0.2879 0.2900 0.2501 0.2899 149,686 +0.00(+0.73%)
Aug 12, 2020 0.2900 0.2900 0.2395 0.2878 152,034 +0.01(+4.65%)
Aug 11, 2020 0.2750 0.3000 0.2215 0.2750 112,607 -0.01(-5.14%)
Aug 10, 2020 0.2535 0.2980 0.2455 0.2899 58,500 +0.04(+16.01%)
Aug 07, 2020 0.2700 0.2700 0.2455 0.2499 76,100 +0.00(+1.59%)
Aug 06, 2020 0.2555 0.2700 0.2420 0.2460 122,083 -0.01(-4.91%)
Aug 05, 2020 0.2651 0.2675 0.2400 0.2587 100,009 -0.01(-4.68%)
Aug 04, 2020 0.2210 0.2736 0.2210 0.2714 16,144 +0.04(+15.98%)
Aug 03, 2020 0.2850 0.2850 0.2100 0.2340 298,834 -0.02(-8.24%)
Jul 31, 2020 0.3000 0.3000 0.2500 0.2550 341,700 -0.04(-15.00%)
Jul 30, 2020 0.3199 0.3199 0.2800 0.3000 199,475 -0.01(-1.80%)
Jul 29, 2020 0.3300 0.3490 0.2950 0.3055 139,349 -0.02(-6.00%)
Jul 28, 2020 0.3800 0.3850 0.2930 0.3250 421,609 -0.02(-5.66%)
Jul 27, 2020 0.3400 0.4000 0.2500 0.3445 899,748 +0.06(+20.88%)
Jul 24, 2020 0.2750 0.3199 0.2700 0.2850 155,800 +0.01(+5.56%)
Jul 23, 2020 0.2890 0.2890 0.2700 0.2700 39,560 -0.02(-6.57%)
Jul 22, 2020 0.3000 0.3000 0.2610 0.2890 81,444 -0.01(-3.67%)
Jul 21, 2020 0.3404 0.3800 0.2711 0.3000 191,431 -0.10(-25.00%)
Jul 20, 2020 0.2010 0.4400 0.2010 0.4000 270,163 +0.18(+81.82%)
Jul 17, 2020 0.2690 0.2690 0.2055 0.2200 145,400 -0.03(-12.00%)
Jul 16, 2020 0.2750 0.2750 0.2250 0.2500 357,067 -0.02(-7.41%)
Jul 15, 2020 0.3519 0.3519 0.2295 0.2700 457,255 -0.03(-10.00%)
Jul 14, 2020 0.3700 0.3700 0.2700 0.3000 216,968 -0.07(-18.85%)
Jul 13, 2020 0.3998 0.4200 0.3330 0.3697 646,765 -0.00(-0.08%)
Jul 10, 2020 0.3500 0.4800 0.3403 0.3700 554,300 +0.04(+11.95%)
Jul 09, 2020 0.3500 0.3700 0.2900 0.3305 273,666 +0.04(+13.97%)
Jul 08, 2020 0.2295 0.4500 0.2245 0.2900 819,343 +0.06(+28.15%)
Jul 07, 2020 0.1950 0.2295 0.1895 0.2263 133,198 +0.03(+16.05%)
Jul 06, 2020 0.1551 0.1950 0.1551 0.1950 127,789 +0.03(+18.25%)
Jul 02, 2020 0.1570 0.1649 0.1512 0.1649 52,000 +0.01(+9.21%)
Jul 01, 2020 0.1645 0.1645 0.1510 0.1510 63,670 -0.01(-5.63%)
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%)
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.