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

Basanite Inc (OP: BASA )

0.0118 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 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 29, 2022 0.1800 0.2000 0.1755 0.1803 85,215 -0.00(-0.39%)
Apr 28, 2022 0.1820 0.1820 0.1810 0.1810 7,060 +0.00(+1.40%)
Apr 27, 2022 0.1800 0.1976 0.1750 0.1785 238,670 +0.00(+2.00%)
Apr 26, 2022 0.1893 0.1957 0.1750 0.1750 442,577 +0.00(+0.00%)
Apr 25, 2022 0.2070 0.2070 0.1750 0.1750 295,448 -0.02(-11.53%)
Apr 22, 2022 0.1861 0.1985 0.1861 0.1978 20,535 +0.00(+1.70%)
Apr 21, 2022 0.1860 0.2070 0.1860 0.1945 2,497 -0.00(-1.42%)
Apr 20, 2022 0.2000 0.2090 0.1856 0.1973 326,041 +0.01(+3.79%)
Apr 19, 2022 0.2380 0.2380 0.1901 0.1901 272,622 -0.03(-12.44%)
Apr 18, 2022 0.1900 0.2500 0.1825 0.2171 935,899 +0.03(+14.87%)
Apr 14, 2022 0.1892 0.1895 0.1810 0.1890 118,902 +0.00(+1.02%)
Apr 13, 2022 0.1820 0.1892 0.1760 0.1871 153,862 +0.01(+4.53%)
Apr 12, 2022 0.1795 0.1890 0.1725 0.1790 243,471 +0.01(+5.29%)
Apr 11, 2022 0.1610 0.1700 0.1550 0.1700 95,588 +0.01(+8.07%)
Apr 08, 2022 0.1547 0.1643 0.1547 0.1573 4,611 -0.01(-3.62%)
Apr 07, 2022 0.1824 0.1824 0.1330 0.1632 442,802 -0.02(-9.28%)
Apr 06, 2022 0.1800 0.1807 0.1755 0.1799 11,275 -0.00(-0.06%)
Apr 05, 2022 0.1838 0.1850 0.1800 0.1800 45,264 -0.00(-2.33%)
Apr 04, 2022 0.1875 0.1875 0.1776 0.1843 54,817 -0.00(-1.60%)
Apr 01, 2022 0.1836 0.1873 0.1700 0.1873 194,422 +0.00(+2.63%)
Mar 31, 2022 0.1856 0.1874 0.1780 0.1825 122,682 +0.00(+1.39%)
Mar 30, 2022 0.1800 0.1844 0.1755 0.1800 119,343 -0.00(-1.96%)
Mar 29, 2022 0.1900 0.1900 0.1836 0.1836 20,045 -0.00(-0.76%)
Mar 28, 2022 0.1900 0.1999 0.1850 0.1850 105,887 -0.01(-3.29%)
Mar 25, 2022 0.1820 0.1998 0.1820 0.1913 135,752 -0.00(-0.88%)
Mar 24, 2022 0.1989 0.1999 0.1830 0.1930 99,868 -0.01(-2.97%)
Mar 23, 2022 0.1954 0.2000 0.1875 0.1989 218,640 +0.00(+2.00%)
Mar 22, 2022 0.2000 0.2000 0.1840 0.1950 257,950 -0.00(-2.01%)
Mar 21, 2022 0.1900 0.2000 0.1900 0.1990 211,514 +0.01(+4.96%)
Mar 18, 2022 0.1900 0.1992 0.1800 0.1896 50,810 +0.00(+2.49%)
Mar 17, 2022 0.1940 0.1940 0.1665 0.1850 85,460 -0.01(-2.63%)
Mar 16, 2022 0.2090 0.2090 0.1785 0.1900 129,526 -0.01(-7.18%)
Mar 15, 2022 0.2092 0.2500 0.1890 0.2047 376,072 -0.04(-16.38%)
Mar 14, 2022 0.2450 0.2790 0.2310 0.2448 1,252,831 +0.01(+5.29%)
Mar 11, 2022 0.1550 0.2400 0.1550 0.2325 1,105,244 +0.07(+40.99%)
Mar 10, 2022 0.1700 0.1700 0.1537 0.1649 326,353 +0.01(+6.39%)
Mar 09, 2022 0.1300 0.1591 0.1300 0.1550 914,636 +0.03(+21.57%)
Mar 08, 2022 0.1049 0.1275 0.1020 0.1275 1,055,522 +0.03(+24.39%)
Mar 07, 2022 0.0820 0.1025 0.0820 0.1025 386,088 +0.02(+26.54%)
Mar 04, 2022 0.0980 0.0980 0.0805 0.0810 361,786 -0.00(-5.26%)
Mar 03, 2022 0.0925 0.0980 0.0756 0.0855 532,984 -0.01(-12.22%)
Mar 02, 2022 0.0988 0.0988 0.0810 0.0974 908,074 +0.01(+9.44%)
Mar 01, 2022 0.1100 0.1100 0.0851 0.0890 617,019 -0.02(-17.13%)
Feb 28, 2022 0.1075 0.1197 0.1000 0.1074 225,653 -0.00(-2.36%)
Feb 25, 2022 0.1179 0.1150 0.0900 0.1100 533,408 -0.00(-3.00%)
Feb 24, 2022 0.1125 0.1230 0.1010 0.1134 236,734 -0.01(-5.50%)
Feb 23, 2022 0.1170 0.1200 0.1051 0.1200 502,833 +0.01(+9.09%)
Feb 22, 2022 0.1250 0.1311 0.0963 0.1100 746,435 -0.02(-14.53%)
Feb 18, 2022 0.1287 0 -0.01(-4.67%)
Feb 17, 2022 0.1356 0.1385 0.1200 0.1350 246,389 -0.00(-2.03%)
Feb 16, 2022 0.1442 0.1464 0.1312 0.1378 289,926 -0.01(-5.87%)
Feb 15, 2022 0.1370 0.1480 0.1270 0.1464 120,920 +0.01(+7.10%)
Feb 14, 2022 0.1400 0.1449 0.1310 0.1367 163,356 -0.00(-2.36%)
Feb 11, 2022 0.1400 0.1453 0.1400 0.1400 115,038 -0.00(-3.45%)
Feb 10, 2022 0.1454 0.1454 0.1390 0.1450 120,946 +0.00(+2.76%)
Feb 09, 2022 0.1375 0.1454 0.1351 0.1411 376,400 +0.00(+2.62%)
Feb 08, 2022 0.1699 0.1699 0.1210 0.1375 624,063 -0.02(-14.06%)
Feb 07, 2022 0.1700 0.1749 0.1505 0.1600 1,178,932 -0.02(-9.19%)
Feb 04, 2022 0.1800 0.1800 0.1701 0.1762 181,329 -0.00(-2.11%)
Feb 03, 2022 0.1755 0.1800 245,346 +0.00(+0.17%)
Feb 02, 2022 0.1919 0.2000 0.1783 0.1797 244,555 -0.01(-2.81%)
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.