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 (%)
Sep 30, 2019 0.1800 0.2040 0.1800 0.2000 11,140 +0.03(+17.65%)
Sep 27, 2019 0.1700 0.1700 0.1650 0.1700 10,300 +0.00(+0.53%)
Sep 26, 2019 0.1700 0.1775 0.1691 0.1691 27,000 -0.02(-8.59%)
Sep 25, 2019 0.1850 0.1850 0.1720 0.1850 11,498 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.1700 0.1850 40,362 -0.02(-7.50%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 22,000 -0.02(-9.09%)
Sep 20, 2019 0.1803 0.2549 0.1570 0.2200 59,400 -0.01(-4.26%)
Sep 19, 2019 0.2500 0.2500 0.1800 0.2298 166,906 -0.06(-20.35%)
Sep 18, 2019 0.2825 0.2998 0.2710 0.2885 12,425 -0.01(-2.86%)
Sep 17, 2019 0.2500 0.3400 0.2475 0.2970 170,982 +0.05(+18.80%)
Sep 16, 2019 0.2300 0.2500 0.2000 0.2500 70,284 +0.07(+41.24%)
Sep 13, 2019 0.1300 0.1770 0.1300 0.1770 136,400 +0.06(+46.28%)
Sep 12, 2019 0.1300 0.1600 0.1210 0.1210 163,416 -0.01(-6.92%)
Sep 11, 2019 0.1300 0.1350 0.1150 0.1300 229,770 +0.00(+3.17%)
Sep 10, 2019 0.1350 0.1479 0.1260 0.1260 111,816 -0.01(-6.67%)
Sep 09, 2019 0.1750 0.1750 0.1300 0.1350 230,536 -0.02(-15.62%)
Sep 06, 2019 0.1760 0.1800 0.1600 0.1600 401,000 -0.03(-15.79%)
Sep 05, 2019 0.1450 0.2200 0.1450 0.1900 186,056 +0.05(+35.71%)
Sep 04, 2019 0.1700 0.1700 0.1400 0.1400 113,526 -0.03(-17.65%)
Sep 03, 2019 0.1900 0.1900 0.1500 0.1700 128,088 -0.03(-15.00%)
Aug 30, 2019 0.2068 0.2100 0.2000 0.2000 39,000 +0.00(+1.21%)
Aug 29, 2019 0.1900 0.1976 0.1695 0.1976 93,353 +0.02(+11.39%)
Aug 28, 2019 0.2000 0.2000 0.1700 0.1774 346,981 -0.02(-11.30%)
Aug 27, 2019 0.2200 0.2200 0.1963 0.2000 131,400 -0.02(-7.41%)
Aug 26, 2019 0.2210 0.2350 0.2130 0.2160 65,773 -0.00(-1.82%)
Aug 23, 2019 0.2500 0.2750 0.2000 0.2200 582,200 -0.03(-12.00%)
Aug 22, 2019 0.2790 0.2800 0.2210 0.2500 62,970 -0.03(-10.39%)
Aug 21, 2019 0.2950 0.2950 0.2000 0.2790 57,401 -0.02(-5.42%)
Aug 20, 2019 0.3000 0.3000 0.2600 0.2950 22,324 -0.04(-10.61%)
Aug 19, 2019 0.2805 0.3400 0.2805 0.3300 25,248 +0.03(+11.07%)
Aug 16, 2019 0.3400 0.3400 0.2600 0.2971 26,800 -0.04(-12.57%)
Aug 15, 2019 0.3400 0.3400 0.2600 0.3398 62,383 +0.00(+0.89%)
Aug 14, 2019 0.3600 0.3600 0.2500 0.3368 85,850 -0.01(-3.77%)
Aug 13, 2019 0.3300 0.3800 0.3300 0.3500 52,562 +0.01(+2.19%)
Aug 12, 2019 0.3850 0.3850 0.3100 0.3425 57,394 -0.06(-14.91%)
Aug 09, 2019 0.4025 0.4025 0.4025 0.4025 200 +0.02(+4.01%)
Aug 08, 2019 0.4100 0.4200 0.3500 0.3870 137,280 -0.01(-3.25%)
Aug 07, 2019 0.4800 0.4800 0.4000 0.4000 36,287 -0.06(-13.04%)
Aug 06, 2019 0.4898 0.4898 0.4400 0.4600 41,891 -0.03(-6.08%)
Aug 05, 2019 0.4700 0.4898 0.4300 0.4898 21,600 +0.00(+0.99%)
Aug 02, 2019 0.4100 0.5100 0.4100 0.4850 20,500 +0.02(+5.43%)
Aug 01, 2019 0.5000 0.5000 0.4100 0.4600 17,315 -0.04(-8.00%)
Jul 31, 2019 0.4100 0.5000 0.3650 0.5000 39,755 +0.10(+25.00%)
Jul 30, 2019 0.4300 0.4300 0.4000 0.4000 16,350 -0.09(-18.37%)
Jul 29, 2019 0.4200 0.6259 0.4200 0.4900 9,301 +0.07(+16.11%)
Jul 26, 2019 0.3950 0.4890 0.3950 0.4220 33,700 +0.04(+11.05%)
Jul 25, 2019 0.3800 0.3800 0.3500 0.3800 23,690 +0.05(+14.80%)
Jul 24, 2019 0.3100 0.4000 0.3100 0.3310 37,622 +0.04(+14.14%)
Jul 23, 2019 0.3199 0.3199 0.2700 0.2900 177,561 -0.03(-9.38%)
Jul 22, 2019 0.4100 0.4399 0.3000 0.3200 67,665 -0.08(-20.00%)
Jul 19, 2019 0.3405 0.4150 0.3300 0.4000 59,100 +0.07(+21.21%)
Jul 18, 2019 0.3650 0.3650 0.3253 0.3300 131,629 -0.02(-5.71%)
Jul 17, 2019 0.3800 0.3800 0.3210 0.3500 481,678 +0.05(+16.67%)
Jul 16, 2019 0.4700 0.4700 0.3000 0.3000 329,400 -0.17(-36.17%)
Jul 15, 2019 0.6500 0.6898 0.3470 0.4700 110,592 -0.22(-31.88%)
Jul 12, 2019 0.6700 0.7000 0.6440 0.6900 7,400 +0.05(+8.66%)
Jul 11, 2019 0.6500 0.6500 0.6350 0.6350 8,397 -0.07(-10.56%)
Jul 10, 2019 0.6898 0.7100 0.6500 0.7100 5,450 +0.01(+1.54%)
Jul 09, 2019 0.6000 0.7100 0.6000 0.6992 29,172 +0.10(+16.53%)
Jul 08, 2019 0.6938 0.6938 0.6000 0.6000 36,202 -0.13(-17.81%)
Jul 05, 2019 0.6516 0.7500 0.6516 0.7300 47,900 +0.08(+13.18%)
Jul 03, 2019 0.6400 0.6450 0.6203 0.6450 2,700 -0.02(-3.39%)
Jul 02, 2019 0.6500 0.6900 0.6300 0.6676 31,550 +0.02(+2.71%)
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.