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 29, 2023 0.0405 0.0420 0.0405 0.0405 9,144 +0.00(+0.00%)
Sep 28, 2023 0.0417 0.0433 0.0405 0.0405 115,880 -0.00(-1.22%)
Sep 27, 2023 0.0450 0.0460 0.0410 0.0410 78,148 -0.00(-8.89%)
Sep 26, 2023 0.0420 0.0450 0.0410 0.0450 16,252 +0.00(+10.57%)
Sep 25, 2023 0.0407 0.0429 0.0407 0.0407 17,000 -0.00(-7.29%)
Sep 22, 2023 0.0420 0.0439 0.0420 0.0439 11,485 +0.00(+7.86%)
Sep 21, 2023 0.0460 0.0460 0.0407 0.0407 106,000 +0.00(+0.00%)
Sep 20, 2023 0.0412 0.0434 0.0407 0.0407 30,384 +0.00(+0.00%)
Sep 19, 2023 0.0430 0.0455 0.0404 0.0407 47,000 -0.00(-10.55%)
Sep 18, 2023 0.0450 0.0455 0.0403 0.0455 39,200 +0.01(+13.18%)
Sep 15, 2023 0.0401 0.0414 0.0401 0.0402 3,414 +0.00(+0.25%)
Sep 14, 2023 0.0401 0.0425 0.0401 0.0401 32,020 -0.00(-1.47%)
Sep 13, 2023 0.0401 0.0420 0.0401 0.0407 95,610 +0.00(+4.09%)
Sep 12, 2023 0.0420 0.0420 0.0381 0.0391 133,282 -0.00(-7.13%)
Sep 11, 2023 0.0447 0.0490 0.0402 0.0421 157,883 -0.00(-2.77%)
Sep 08, 2023 0.0450 0.0450 0.0413 0.0433 65,535 -0.00(-7.87%)
Sep 07, 2023 0.0420 0.0499 0.0420 0.0470 4,300 +0.00(+2.62%)
Sep 06, 2023 0.0420 0.0458 0.0420 0.0458 5,573 +0.00(+2.23%)
Sep 05, 2023 0.0416 0.0448 0.0400 0.0448 3,750 -0.00(-10.04%)
Sep 01, 2023 0.0469 0.0498 0.0381 0.0498 34,871 +0.00(+5.96%)
Aug 31, 2023 0.0499 0.0499 0.0411 0.0470 32,350 +0.00(+0.00%)
Aug 30, 2023 0.0420 0.0487 0.0349 0.0470 142,274 +0.00(+7.55%)
Aug 29, 2023 0.0440 0.0449 0.0437 0.0437 27,135 -0.00(-2.89%)
Aug 25, 2023 0.0450 0 -0.00(-6.25%)
Aug 23, 2023 0.0480 0 +0.00(+9.09%)
Aug 22, 2023 0.0372 0.0440 0.0372 0.0440 17,950 +0.00(+8.37%)
Aug 21, 2023 0.0406 0.0440 0.0389 0.0406 21,252 -0.00(-7.73%)
Aug 18, 2023 0.0420 0.0440 0.0370 0.0440 90,507 +0.00(+12.82%)
Aug 16, 2023 0.0390 0 -0.00(-2.50%)
Aug 15, 2023 0.0421 0.0421 0.0335 0.0400 180,305 -0.00(-4.99%)
Aug 14, 2023 0.0431 0.0437 0.0421 0.0421 15,560 -0.00(-2.32%)
Aug 11, 2023 0.0400 0.0440 0.0400 0.0431 74,858 +0.00(+4.61%)
Aug 10, 2023 0.0445 0.0445 0.0354 0.0412 226,783 -0.00(-6.36%)
Aug 09, 2023 0.0450 0.0450 0.0440 0.0440 121,410 -0.00(-5.58%)
Aug 08, 2023 0.0465 0.0466 0.0440 0.0466 2,372 -0.00(-2.92%)
Aug 07, 2023 0.0430 0.0495 0.0430 0.0480 140,522 +0.01(+11.63%)
Aug 04, 2023 0.0435 0.0465 0.0430 0.0430 168,900 -0.01(-13.13%)
Aug 03, 2023 0.0495 0.0495 0.0476 0.0495 1,569 +0.00(+0.00%)
Aug 02, 2023 0.0465 0.0495 0.0465 0.0495 7,258 +0.00(+4.65%)
Aug 01, 2023 0.0450 0.0482 0.0445 0.0473 37,200 +0.00(+6.77%)
Jul 31, 2023 0.0431 0.0470 0.0431 0.0443 116,780 -0.00(-6.74%)
Jul 28, 2023 0.0476 0.0493 0.0475 0.0475 47,578 -0.00(-5.57%)
Jul 27, 2023 0.0505 0.0505 0.0477 0.0503 113,503 -0.00(-3.82%)
Jul 26, 2023 0.0480 0.0530 0.0480 0.0523 22,397 +0.00(+2.35%)
Jul 25, 2023 0.0481 0.0511 0.0481 0.0511 10,199 +0.00(+6.02%)
Jul 24, 2023 0.0482 0.0540 0.0482 0.0482 6,955 -0.01(-10.74%)
Jul 21, 2023 0.0493 0.0540 0.0493 0.0540 39,408 +0.01(+12.97%)
Jul 20, 2023 0.0480 0.0509 0.0477 0.0478 21,734 -0.00(-4.97%)
Jul 19, 2023 0.0477 0.0540 0.0477 0.0503 59,606 -0.00(-6.85%)
Jul 18, 2023 0.0540 0.0540 0.0495 0.0540 25,417 +0.00(+8.00%)
Jul 17, 2023 0.0495 0.0500 0.0495 0.0500 30,131 +0.00(+0.81%)
Jul 14, 2023 0.0515 0.0515 0.0496 0.0496 25,765 -0.00(-4.62%)
Jul 13, 2023 0.0515 0.0528 0.0515 0.0520 3,736 -0.00(-3.70%)
Jul 12, 2023 0.0539 0.0540 0.0539 0.0540 77,557 +0.00(+2.08%)
Jul 11, 2023 0.0598 0.0598 0.0501 0.0529 39,650 +0.00(+0.19%)
Jul 10, 2023 0.0540 0.0555 0.0520 0.0528 48,147 -0.00(-0.38%)
Jul 07, 2023 0.0529 0.0540 0.0518 0.0530 38,060 -0.00(-1.12%)
Jul 06, 2023 0.0540 0.0540 0.0500 0.0536 85,397 -0.00(-0.74%)
Jul 05, 2023 0.0506 0.0540 0.0506 0.0540 12,262 +0.00(+6.72%)
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.