Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP: BASA )

0.0107 -0.0011 (-9.32%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 13, 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 (%)
Apr 30, 2020 0.1550 0.1600 0.1450 0.1500 89,761 -0.01(-3.85%)
Apr 29, 2020 0.1575 0.1745 0.1560 0.1560 115,847 +0.00(+0.84%)
Apr 28, 2020 0.1750 0.1800 0.1510 0.1547 165,153 -0.03(-16.38%)
Apr 27, 2020 0.1840 0.1850 0.1650 0.1850 116,325 +0.00(+0.54%)
Apr 24, 2020 0.1915 0.1920 0.1720 0.1840 101,500 -0.00(-2.13%)
Apr 23, 2020 0.1550 0.1900 0.1550 0.1880 130,350 +0.02(+12.57%)
Apr 22, 2020 0.1490 0.1670 0.1450 0.1670 132,390 +0.02(+15.17%)
Apr 21, 2020 0.1650 0.1795 0.1450 0.1450 89,338 -0.02(-12.12%)
Apr 20, 2020 0.1400 0.1655 0.1400 0.1650 84,822 +0.02(+17.86%)
Apr 17, 2020 0.1395 0.1450 0.1200 0.1400 55,500 +0.01(+5.26%)
Apr 15, 2020 0.1330 0.1330 0.1330 0 +0.00(+1.92%)
Apr 14, 2020 0.1360 0.1395 0.1248 0.1305 101,199 -0.00(-3.33%)
Apr 13, 2020 0.1150 0.1350 0.1110 0.1350 59,160 +0.02(+17.39%)
Apr 09, 2020 0.1338 0.1498 0.1150 0.1150 229,700 -0.01(-11.54%)
Apr 08, 2020 0.1403 0.1500 0.1290 0.1300 14,580 -0.01(-7.14%)
Apr 07, 2020 0.1298 0.1495 0.1298 0.1400 22,331 +0.03(+24.11%)
Apr 06, 2020 0.1150 0.1770 0.1100 0.1128 52,310 -0.01(-6.00%)
Apr 03, 2020 0.1225 0.1300 0.1200 0.1200 84,500 +0.00(+4.35%)
Apr 02, 2020 0.1200 0.1200 0.1080 0.1150 16,633 -0.00(-4.17%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 3,030 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1200 0.1100 0.1200 35,929 +0.00(+0.84%)
Mar 30, 2020 0.1100 0.1200 0.1060 0.1190 9,100 +0.01(+9.17%)
Mar 27, 2020 0.1200 0.1200 0.1075 0.1090 31,800 -0.01(-5.46%)
Mar 26, 2020 0.1250 0.1270 0.1153 0.1153 15,183 -0.01(-11.31%)
Mar 25, 2020 0.1310 0.1440 0.1040 0.1300 90,038 +0.00(+0.00%)
Mar 24, 2020 0.1490 0.1490 0.1290 0.1300 31,723 -0.02(-12.28%)
Mar 23, 2020 0.1740 0.1880 0.1250 0.1482 83,405 -0.04(-21.17%)
Mar 20, 2020 0.1320 0.1960 0.1320 0.1880 167,100 +0.05(+35.25%)
Mar 19, 2020 0.1120 0.1450 0.1100 0.1390 124,475 +0.03(+27.76%)
Mar 18, 2020 0.1250 0.1260 0.1088 0.1088 57,500 -0.02(-12.96%)
Mar 17, 2020 0.0980 0.1500 0.0900 0.1250 79,361 +0.03(+32.14%)
Mar 16, 2020 0.1045 0.1080 0.0770 0.0946 196,960 -0.01(-12.33%)
Mar 13, 2020 0.1100 0.1100 0.1010 0.1079 58,400 +0.00(+0.37%)
Mar 12, 2020 0.1100 0.1299 0.1043 0.1075 309,396 -0.02(-17.18%)
Mar 11, 2020 0.1320 0.1320 0.1110 0.1298 55,342 +0.00(+0.00%)
Mar 10, 2020 0.1300 0.1350 0.1200 0.1298 47,200 +0.00(+1.80%)
Mar 09, 2020 0.1500 0.1500 0.1210 0.1275 111,135 -0.02(-15.00%)
Mar 06, 2020 0.1500 0.1500 0.1400 0.1500 78,400 +0.00(+1.35%)
Mar 05, 2020 0.1450 0.1480 0.1210 0.1480 57,912 +0.00(+2.78%)
Mar 04, 2020 0.1440 0.1440 0.1205 0.1440 1,580 +0.00(+2.86%)
Mar 03, 2020 0.1400 0.1400 0.1305 0.1400 36,100 +0.01(+7.69%)
Mar 02, 2020 0.1400 0.1400 0.1150 0.1300 46,400 -0.01(-6.47%)
Feb 28, 2020 0.1117 0.1534 0.1075 0.1390 93,300 +0.02(+21.08%)
Feb 27, 2020 0.1200 0.1650 0.1010 0.1148 182,059 -0.00(-1.29%)
Feb 26, 2020 0.1310 0.1310 0.1025 0.1163 129,991 -0.03(-22.47%)
Feb 25, 2020 0.1465 0.1500 0.1200 0.1500 240,250 +0.00(+0.00%)
Feb 24, 2020 0.1410 0.1520 0.1410 0.1500 74,325 -0.02(-9.09%)
Feb 21, 2020 0.1529 0.1650 0.1500 0.1650 183,200 +0.00(+0.12%)
Feb 20, 2020 0.1600 0.1670 0.1500 0.1648 109,663 -0.00(-1.32%)
Feb 19, 2020 0.1616 0.1670 0.1550 0.1670 41,841 +0.01(+4.38%)
Feb 18, 2020 0.1600 0.1650 0.1550 0.1600 61,468 +0.00(+0.00%)
Feb 14, 2020 0.1549 0.1600 0.1500 0.1600 83,700 +0.01(+7.89%)
Feb 13, 2020 0.1500 0.1549 0.1450 0.1483 115,100 -0.00(-1.07%)
Feb 12, 2020 0.1576 0.1700 0.1411 0.1499 134,192 -0.01(-3.29%)
Feb 11, 2020 0.1570 0.1570 0.1550 0.1550 35,000 -0.01(-3.13%)
Feb 10, 2020 0.1550 0.1600 0.1450 0.1600 130,301 +0.00(+1.59%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1575 58,400 -0.00(-1.56%)
Feb 06, 2020 0.1600 0.1700 0.1531 0.1600 151,063 +0.01(+3.23%)
Feb 05, 2020 0.1770 0.1800 0.1500 0.1550 259,060 -0.02(-11.43%)
Feb 04, 2020 0.1899 0.1989 0.1510 0.1750 59,106 -0.01(-7.85%)
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.