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 (%)
Sep 30, 2022 0.1225 0.1299 0.1024 0.1150 326,657 -0.00(-4.09%)
Sep 29, 2022 0.1360 0.1360 0.1119 0.1199 108,134 -0.01(-5.89%)
Sep 28, 2022 0.1100 0.1310 0.1027 0.1274 314,837 +0.02(+14.77%)
Sep 27, 2022 0.1160 0.1160 0.1100 0.1110 73,382 -0.01(-4.31%)
Sep 26, 2022 0.1160 0.1160 0.1020 0.1160 32,132 +0.01(+5.45%)
Sep 23, 2022 0.1200 0.1230 0.1100 0.1100 133,490 -0.01(-8.33%)
Sep 22, 2022 0.1271 0.1271 0.1200 0.1200 102,695 -0.02(-14.10%)
Sep 21, 2022 0.1399 0.1399 0.1270 0.1397 30,999 -0.00(-0.07%)
Sep 20, 2022 0.1398 0.1398 0.1398 0.1398 1,500 +0.01(+10.08%)
Sep 19, 2022 0.1399 0.1399 0.1270 0.1270 58,452 -0.00(-1.17%)
Sep 16, 2022 0.1270 0.1399 0.1270 0.1285 21,831 -0.01(-4.81%)
Sep 15, 2022 0.1400 0.1400 0.1300 0.1350 18,238 -0.00(-3.16%)
Sep 14, 2022 0.1400 0.1400 0.1288 0.1394 70,091 -0.00(-0.78%)
Sep 13, 2022 0.1419 0.1419 0.1393 0.1405 32,058 +0.00(+0.00%)
Sep 12, 2022 0.1400 0.1420 0.1398 0.1405 78,030 +0.00(+0.36%)
Sep 09, 2022 0.1299 0.1420 0.1200 0.1400 490,046 +0.02(+14.85%)
Sep 08, 2022 0.1200 0.1220 0.1200 0.1219 384,300 +0.01(+7.02%)
Sep 07, 2022 0.1110 0.1155 0.1110 0.1139 67,320 +0.00(+2.89%)
Sep 06, 2022 0.1220 0.1220 0.0986 0.1107 516,717 -0.01(-9.26%)
Sep 02, 2022 0.1150 0.1220 0.1112 0.1220 226,092 +0.01(+6.09%)
Sep 01, 2022 0.1060 0.1199 0.1000 0.1150 208,276 +0.01(+8.49%)
Aug 31, 2022 0.1040 0.1199 0.1040 0.1060 222,146 +0.00(+0.95%)
Aug 30, 2022 0.1070 0.1098 0.1020 0.1050 231,807 +0.00(+0.00%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1050 57,165 -0.01(-4.55%)
Aug 26, 2022 0.1090 0.1105 0.1059 0.1100 122,226 +0.00(+0.92%)
Aug 25, 2022 0.1002 0.1151 0.1002 0.1090 143,869 +0.00(+2.35%)
Aug 24, 2022 0.1036 0.1065 0.1000 0.1065 58,742 +0.01(+6.50%)
Aug 23, 2022 0.1061 0.1079 0.0965 0.1000 449,489 -0.01(-7.83%)
Aug 22, 2022 0.1022 0.1100 0.1022 0.1085 31,755 +0.00(+4.23%)
Aug 19, 2022 0.1099 0.1099 0.1041 0.1041 54,554 -0.00(-1.79%)
Aug 18, 2022 0.1089 0.1089 0.1026 0.1060 137,667 -0.00(-2.39%)
Aug 17, 2022 0.1051 0.1100 0.1051 0.1086 78,685 +0.00(+0.74%)
Aug 16, 2022 0.1073 0.1100 0.1040 0.1078 269,359 -0.00(-2.00%)
Aug 15, 2022 0.1126 0.1126 0.1030 0.1100 153,330 -0.00(-0.09%)
Aug 12, 2022 0.1160 0.1223 0.1050 0.1101 287,531 -0.01(-6.69%)
Aug 11, 2022 0.1209 0.1209 0.1157 0.1180 8,172 +0.00(+0.08%)
Aug 10, 2022 0.1085 0.1221 0.1085 0.1179 501,084 +0.01(+8.26%)
Aug 09, 2022 0.1075 0.1095 0.1050 0.1089 330,600 +0.00(+0.93%)
Aug 08, 2022 0.1088 0.1088 0.1030 0.1079 247,407 +0.00(+4.66%)
Aug 05, 2022 0.1005 0.1100 0.1000 0.1031 427,817 -0.00(-0.87%)
Aug 04, 2022 0.1057 0.1075 0.1000 0.1040 825,986 -0.00(-0.95%)
Aug 03, 2022 0.1030 0.1075 0.1020 0.1050 346,090 +0.00(+3.45%)
Aug 02, 2022 0.1100 0.1100 0.1015 0.1015 260,123 -0.00(-3.33%)
Aug 01, 2022 0.1065 0.1065 0.1020 0.1050 296,538 -0.00(-2.33%)
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%)
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.