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

Basanite Inc (OP: BASA )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.2500 0.3200 0.2500 0.2950 189,400 +0.01(+5.36%)
Nov 27, 2019 0.2550 0.2800 0.2400 0.2800 76,000 +0.03(+12.00%)
Nov 26, 2019 0.2475 0.2590 0.2400 0.2500 85,596 +0.01(+2.54%)
Nov 25, 2019 0.2450 0.2600 0.2260 0.2438 97,171 +0.01(+3.74%)
Nov 22, 2019 0.2200 0.2400 0.2150 0.2350 28,500 +0.02(+6.87%)
Nov 21, 2019 0.2199 0.2199 0.2199 0.2199 340 -0.02(-6.43%)
Nov 20, 2019 0.2200 0.2370 0.2026 0.2350 103,725 +0.02(+9.30%)
Nov 19, 2019 0.2500 0.2500 0.2100 0.2150 80,337 -0.04(-14.00%)
Nov 18, 2019 0.2200 0.2598 0.2200 0.2500 14,976 +0.04(+19.05%)
Nov 15, 2019 0.1700 0.2399 0.1700 0.2100 25,700 +0.01(+5.00%)
Nov 14, 2019 0.2610 0.2610 0.2000 0.2000 210,837 -0.07(-25.93%)
Nov 13, 2019 0.2700 0.2900 0.2700 0.2700 83,381 +0.00(+0.00%)
Nov 12, 2019 0.2600 0.2929 0.2600 0.2700 72,010 +0.01(+3.85%)
Nov 11, 2019 0.2870 0.2950 0.2500 0.2600 144,838 +0.00(+0.08%)
Nov 08, 2019 0.2500 0.2800 0.2400 0.2598 117,400 -0.02(-7.21%)
Nov 07, 2019 0.2880 0.2880 0.2303 0.2800 4,200 +0.01(+1.89%)
Nov 06, 2019 0.2600 0.3000 0.2500 0.2748 193,282 +0.01(+5.69%)
Nov 05, 2019 0.2600 0.2900 0.2600 0.2600 42,833 +0.03(+10.64%)
Nov 04, 2019 0.2100 0.2500 0.2100 0.2350 46,584 +0.03(+17.50%)
Nov 01, 2019 0.2300 0.2500 0.2000 0.2000 68,800 -0.05(-20.00%)
Oct 31, 2019 0.1878 0.2800 0.1855 0.2500 197,401 +0.02(+8.70%)
Oct 30, 2019 0.1600 0.2330 0.1500 0.2300 721,514 +0.10(+71.64%)
Oct 29, 2019 0.1500 0.1500 0.1340 0.1340 63,528 -0.01(-4.63%)
Oct 28, 2019 0.1500 0.1500 0.1400 0.1405 41,111 -0.02(-12.19%)
Oct 25, 2019 0.1500 0.1600 0.1410 0.1600 127,400 +0.03(+20.21%)
Oct 24, 2019 0.1200 0.1500 0.1000 0.1331 570,192 +0.02(+14.25%)
Oct 23, 2019 0.1137 0.1173 0.1100 0.1165 40,266 +0.00(+0.60%)
Oct 22, 2019 0.1231 0.1231 0.1100 0.1158 17,700 +0.01(+8.22%)
Oct 21, 2019 0.1055 0.1174 0.0930 0.1070 432,484 +0.01(+7.00%)
Oct 18, 2019 0.1000 0.1050 0.1000 0.1000 69,000 +0.00(+0.00%)
Oct 17, 2019 0.1050 0.1050 0.0970 0.1000 245,154 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1000 56,854 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1300 0.0970 0.1000 142,554 +0.00(+1.01%)
Oct 14, 2019 0.1300 0.1300 0.0990 0.0990 562,789 -0.03(-23.85%)
Oct 11, 2019 0.1100 0.1300 0.1100 0.1300 136,800 +0.02(+18.83%)
Oct 10, 2019 0.1300 0.1300 0.0950 0.1094 869,480 -0.02(-17.74%)
Oct 09, 2019 0.1280 0.1330 0.1280 0.1330 81,899 +0.01(+3.91%)
Oct 08, 2019 0.1325 0.1340 0.1220 0.1280 157,248 -0.00(-1.54%)
Oct 07, 2019 0.1300 0.1589 0.1300 0.1300 40,303 -0.02(-14.30%)
Oct 04, 2019 0.1517 0.1517 0.1517 0.1517 800 -0.01(-4.53%)
Oct 03, 2019 0.1350 0.1589 0.1300 0.1589 117,598 +0.01(+6.00%)
Oct 02, 2019 0.1610 0.1698 0.1300 0.1499 81,350 -0.01(-5.72%)
Oct 01, 2019 0.1590 0.1590 0.1590 0.1590 1,791 -0.04(-20.50%)
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%)
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.