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 (%)
Feb 28, 2023 0.0415 0.0485 0.0392 0.0485 157,527 +0.01(+15.48%)
Feb 27, 2023 0.0445 0.0470 0.0409 0.0420 54,000 -0.00(-2.33%)
Feb 24, 2023 0.0421 0.0450 0.0420 0.0430 50,940 -0.00(-4.44%)
Feb 23, 2023 0.0421 0.0450 0.0421 0.0450 1,950 -0.00(-1.10%)
Feb 22, 2023 0.0400 0.0455 0.0400 0.0455 92,000 +0.00(+8.33%)
Feb 21, 2023 0.0455 0.0455 0.0420 0.0420 26,600 -0.00(-3.00%)
Feb 17, 2023 0.0455 0.0455 0.0433 0.0433 2,400 +0.00(+5.10%)
Feb 16, 2023 0.0440 0.0440 0.0411 0.0412 125,772 -0.00(-8.85%)
Feb 15, 2023 0.0423 0.0474 0.0423 0.0452 70,508 +0.00(+4.87%)
Feb 14, 2023 0.0430 0.0440 0.0430 0.0431 84,732 +0.00(+2.13%)
Feb 13, 2023 0.0434 0.0434 0.0422 0.0422 7,329 -0.00(-6.01%)
Feb 10, 2023 0.0458 0.0486 0.0422 0.0449 116,710 +0.00(+7.93%)
Feb 09, 2023 0.0499 0.0499 0.0409 0.0416 415,850 -0.00(-7.56%)
Feb 08, 2023 0.0418 0.0450 0.0411 0.0450 37,828 +0.00(+8.96%)
Feb 07, 2023 0.0470 0.0485 0.0413 0.0413 23,647 +0.00(+0.73%)
Feb 06, 2023 0.0439 0.0498 0.0410 0.0410 223,406 -0.00(-6.18%)
Feb 03, 2023 0.0463 0.0500 0.0437 0.0437 164,324 -0.00(-6.22%)
Feb 02, 2023 0.0397 0.0466 0.0375 0.0466 141,465 +0.01(+13.66%)
Feb 01, 2023 0.0374 0.0410 0.0369 0.0410 119,813 +0.00(+2.50%)
Jan 31, 2023 0.0453 0.0453 0.0364 0.0400 366,360 +0.00(+3.36%)
Jan 30, 2023 0.0389 0.0450 0.0387 0.0387 257,290 -0.00(-1.78%)
Jan 27, 2023 0.0442 0.0462 0.0394 0.0394 269,548 -0.00(-4.60%)
Jan 26, 2023 0.0402 0.0436 0.0378 0.0413 366,075 +0.00(+2.99%)
Jan 25, 2023 0.0421 0.0421 0.0401 0.0401 103,810 -0.00(-8.86%)
Jan 24, 2023 0.0440 0.0440 0.0384 0.0440 237,495 +0.00(+0.00%)
Jan 23, 2023 0.0440 0.0448 0.0415 0.0440 630,417 +0.00(+2.33%)
Jan 20, 2023 0.0395 0.0430 0.0390 0.0430 104,971 +0.00(+10.82%)
Jan 19, 2023 0.0394 0.0418 0.0366 0.0388 378,546 +0.00(+2.92%)
Jan 18, 2023 0.0387 0.0410 0.0360 0.0377 374,623 -0.00(-10.66%)
Jan 17, 2023 0.0360 0.0472 0.0360 0.0422 139,930 -0.00(-5.59%)
Jan 13, 2023 0.0482 0.0482 0.0413 0.0447 117,000 -0.00(-5.89%)
Jan 12, 2023 0.0410 0.0475 0.0410 0.0475 203,800 +0.00(+10.21%)
Jan 11, 2023 0.0400 0.0525 0.0400 0.0431 180,210 +0.00(+2.86%)
Jan 10, 2023 0.0400 0.0440 0.0381 0.0419 44,855 -0.00(-1.64%)
Jan 09, 2023 0.0400 0.0525 0.0400 0.0426 197,760 -0.00(-10.13%)
Jan 06, 2023 0.0475 0.0475 0.0375 0.0474 6,865 -0.00(-0.21%)
Jan 05, 2023 0.0400 0.0475 0.0359 0.0475 219,100 +0.01(+21.79%)
Jan 04, 2023 0.0475 0.0475 0.0390 0.0390 161,231 -0.00(-0.76%)
Jan 03, 2023 0.0475 0.0475 0.0386 0.0393 130,333 -0.01(-17.26%)
Dec 30, 2022 0.0405 0.0475 0.0306 0.0475 534,340 +0.01(+17.28%)
Dec 29, 2022 0.0500 0.0589 0.0405 0.0405 510,511 -0.01(-13.83%)
Dec 28, 2022 0.0503 0.0503 0.0450 0.0470 142,217 -0.00(-6.00%)
Dec 27, 2022 0.0500 0.0600 0.0450 0.0500 287,629 +0.00(+0.00%)
Dec 23, 2022 0.0350 0.0506 0.0350 0.0500 493,021 +0.01(+42.86%)
Dec 22, 2022 0.0530 0.0530 0.0265 0.0350 595,726 -0.02(-35.19%)
Dec 21, 2022 0.0500 0.0544 0.0470 0.0540 245,196 +0.01(+25.87%)
Dec 20, 2022 0.0400 0.0440 0.0350 0.0429 235,278 +0.00(+12.89%)
Dec 19, 2022 0.0400 0.0440 0.0380 0.0380 264,400 -0.00(-3.06%)
Dec 16, 2022 0.0371 0.0392 0.0365 0.0392 52,580 +0.00(+2.35%)
Dec 15, 2022 0.0380 0.0400 0.0360 0.0383 82,943 -0.00(-6.59%)
Dec 14, 2022 0.0380 0.0425 0.0356 0.0410 621,820 +0.01(+13.89%)
Dec 13, 2022 0.0440 0.0489 0.0360 0.0360 581,044 -0.00(-10.00%)
Dec 12, 2022 0.0530 0.0530 0.0384 0.0400 802,940 -0.01(-26.74%)
Dec 09, 2022 0.0550 0.0610 0.0501 0.0546 121,138 -0.00(-7.46%)
Dec 08, 2022 0.0586 0.0609 0.0586 0.0590 65,100 +0.00(+2.61%)
Dec 07, 2022 0.0680 0.0680 0.0515 0.0575 282,927 -0.01(-8.15%)
Dec 06, 2022 0.0602 0.0700 0.0601 0.0626 27,196 -0.01(-7.94%)
Dec 05, 2022 0.0321 0.0680 0.0320 0.0680 437,901 -0.00(-2.86%)
Dec 02, 2022 0.0710 0.0717 0.0680 0.0700 107,431 -0.00(-1.41%)
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.