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 (%)
Apr 30, 2021 0.3160 0.3160 0.2802 0.2999 90,900 -0.01(-3.82%)
Apr 29, 2021 0.2900 0.3165 0.2725 0.3118 232,617 +0.02(+7.52%)
Apr 28, 2021 0.2860 0.2925 0.2405 0.2900 693,463 +0.01(+1.75%)
Apr 27, 2021 0.3000 0.3000 0.2850 0.2850 142,925 -0.03(-10.88%)
Apr 26, 2021 0.3199 0.3490 0.2800 0.3198 387,967 -0.00(-0.03%)
Apr 23, 2021 0.3390 0.3650 0.3000 0.3199 423,600 -0.01(-1.57%)
Apr 22, 2021 0.3199 0.3600 0.3031 0.3250 679,375 +0.01(+1.59%)
Apr 21, 2021 0.2900 0.3200 0.2850 0.3199 294,669 +0.03(+11.27%)
Apr 20, 2021 0.2900 0.3399 0.2700 0.2875 1,046,978 +0.01(+4.93%)
Apr 19, 2021 0.2299 0.2900 0.2207 0.2740 619,485 +0.05(+20.49%)
Apr 16, 2021 0.2032 0.2370 0.1976 0.2274 362,700 +0.02(+11.74%)
Apr 15, 2021 0.2230 0.2230 0.2000 0.2035 311,000 -0.01(-3.10%)
Apr 14, 2021 0.2155 0.2350 0.2100 0.2100 582,725 -0.01(-4.55%)
Apr 13, 2021 0.2184 0.2300 0.2100 0.2200 245,607 +0.00(+0.18%)
Apr 12, 2021 0.2300 0.2300 0.2000 0.2196 283,798 -0.01(-4.52%)
Apr 09, 2021 0.2200 0.2490 0.2199 0.2300 336,700 +0.01(+4.59%)
Apr 08, 2021 0.2050 0.2249 0.2050 0.2199 77,700 +0.02(+8.33%)
Apr 07, 2021 0.2149 0.2149 0.1900 0.2030 284,901 -0.01(-5.54%)
Apr 06, 2021 0.2099 0.2300 0.1890 0.2149 410,540 +0.00(+2.33%)
Apr 05, 2021 0.2175 0.2298 0.1987 0.2100 742,272 -0.01(-4.55%)
Apr 01, 2021 0.2400 0.2600 0.2110 0.2200 871,100 -0.01(-6.38%)
Mar 31, 2021 0.2500 0.2510 0.2260 0.2350 591,606 -0.01(-5.58%)
Mar 30, 2021 0.2350 0.2489 0.2213 0.2489 59,384 +0.01(+5.96%)
Mar 29, 2021 0.2350 0.2389 0.2000 0.2349 200,761 +0.00(+0.09%)
Mar 26, 2021 0.2410 0.2500 0.2202 0.2347 114,000 -0.02(-6.12%)
Mar 25, 2021 0.2275 0.2500 0.2215 0.2500 66,349 +0.02(+9.17%)
Mar 24, 2021 0.2390 0.2400 0.2250 0.2290 53,224 -0.01(-2.97%)
Mar 23, 2021 0.2393 0.2489 0.2301 0.2360 82,903 +0.01(+2.43%)
Mar 22, 2021 0.2207 0.2500 0.2207 0.2304 285,697 +0.01(+4.25%)
Mar 19, 2021 0.2300 0.2450 0.2160 0.2210 134,600 -0.00(-1.73%)
Mar 18, 2021 0.2333 0.2510 0.2101 0.2249 144,829 -0.00(-0.27%)
Mar 17, 2021 0.2380 0.2400 0.2025 0.2255 333,266 -0.01(-5.21%)
Mar 16, 2021 0.2190 0.2510 0.2190 0.2379 386,448 +0.03(+16.22%)
Mar 15, 2021 0.2200 0.2200 0.1931 0.2047 200,781 -0.01(-4.79%)
Mar 12, 2021 0.2144 0.2300 0.1901 0.2150 251,500 +0.00(+0.09%)
Mar 11, 2021 0.2000 0.2148 0.1900 0.2148 197,693 +0.01(+7.40%)
Mar 10, 2021 0.2100 0.2297 0.1995 0.2000 114,586 -0.02(-9.05%)
Mar 09, 2021 0.2000 0.2199 0.1999 0.2199 233,464 +0.02(+9.95%)
Mar 08, 2021 0.2000 0.2050 0.1902 0.2000 462,175 +0.00(+0.00%)
Mar 05, 2021 0.2204 0.2300 0.1901 0.2000 348,700 -0.02(-9.09%)
Mar 04, 2021 0.2223 0.2450 0.2050 0.2200 208,899 -0.02(-9.28%)
Mar 03, 2021 0.2576 0.2576 0.2060 0.2425 395,938 +0.00(+1.04%)
Mar 02, 2021 0.2250 0.2600 0.2250 0.2400 177,347 +0.00(+0.00%)
Mar 01, 2021 0.2400 0.2599 0.2300 0.2400 313,108 +0.00(+1.05%)
Feb 26, 2021 0.2400 0.2500 0.2000 0.2375 401,200 -0.00(-1.00%)
Feb 25, 2021 0.2300 0.2480 0.1910 0.2399 390,982 -0.00(-0.04%)
Feb 24, 2021 0.2300 0.2400 0.2000 0.2400 393,774 +0.01(+2.74%)
Feb 23, 2021 0.2496 0.2500 0.2200 0.2336 257,650 -0.02(-6.15%)
Feb 22, 2021 0.2500 0.2550 0.2255 0.2489 362,146 -0.01(-2.16%)
Feb 19, 2021 0.2482 0.2550 0.2350 0.2544 194,900 +0.00(+1.76%)
Feb 18, 2021 0.2600 0.2600 0.2400 0.2500 225,201 +0.00(+0.00%)
Feb 17, 2021 0.2549 0.2549 0.2410 0.2500 183,931 -0.00(-1.92%)
Feb 16, 2021 0.2540 0.2675 0.2400 0.2549 331,903 +0.00(+0.75%)
Feb 12, 2021 0.2670 0.2670 0.2500 0.2530 163,000 -0.01(-5.24%)
Feb 11, 2021 0.2500 0.2700 0.2425 0.2670 216,107 +0.01(+2.69%)
Feb 10, 2021 0.2500 0.2680 0.2425 0.2600 300,196 +0.01(+4.00%)
Feb 09, 2021 0.2500 0.2527 0.2400 0.2500 366,854 -0.01(-3.85%)
Feb 08, 2021 0.2690 0.2690 0.2411 0.2600 641,392 +0.00(+0.31%)
Feb 05, 2021 0.2700 0.2700 0.2500 0.2592 473,200 -0.01(-3.10%)
Feb 04, 2021 0.2570 0.2748 0.2500 0.2675 392,972 +0.01(+2.88%)
Feb 03, 2021 0.2599 0.2780 0.2500 0.2600 205,047 +0.00(+0.00%)
Feb 02, 2021 0.2800 0.2800 0.2500 0.2600 526,428 -0.02(-5.80%)
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.