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

Basanite Inc (OP: BASA )

0.0115 +0.0023 (+25.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 0.1690 0.1899 0.1663 0.1899 21,714 +0.02(+11.71%)
Jan 31, 2020 0.1750 0.1926 0.1700 0.1700 18,800 -0.01(-5.56%)
Jan 29, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.21%)
Jan 28, 2020 0.1800 0.1999 0.1755 0.1899 37,363 -0.01(-4.95%)
Jan 24, 2020 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Jan 23, 2020 0.1905 0.2000 0.1800 0.1900 72,291 +0.00(+0.00%)
Jan 22, 2020 0.2198 0.2200 0.1900 0.1900 76,107 -0.01(-5.94%)
Jan 21, 2020 0.2440 0.2500 0.2000 0.2020 65,698 -0.05(-19.20%)
Jan 17, 2020 0.2390 0.2500 0.2010 0.2500 20,900 +0.02(+10.38%)
Jan 16, 2020 0.2500 0.2500 0.2250 0.2265 10,000 +0.00(+0.53%)
Jan 15, 2020 0.2100 0.2500 0.2050 0.2253 22,900 +0.02(+7.29%)
Jan 14, 2020 0.2500 0.2500 0.2010 0.2100 101,750 -0.04(-16.50%)
Jan 13, 2020 0.2250 0.2600 0.2165 0.2515 89,759 +0.05(+22.68%)
Jan 10, 2020 0.1850 0.2090 0.1850 0.2050 5,500 +0.00(+2.50%)
Jan 09, 2020 0.2100 0.2100 0.2000 0.2000 12,585 +0.00(+0.00%)
Jan 08, 2020 0.2188 0.2188 0.2000 0.2000 57,315 -0.03(-13.04%)
Jan 07, 2020 0.2300 0.2300 0.2300 0.2300 104 +0.01(+2.22%)
Jan 06, 2020 0.2040 0.2250 0.2000 0.2250 210,999 +0.02(+7.14%)
Jan 03, 2020 0.2010 0.2100 0.2010 0.2100 43,700 -0.01(-4.55%)
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.