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 (%)
Jun 30, 2021 0.3800 0.6679 0.3800 0.4389 5,177,272 +0.06(+17.04%)
Jun 29, 2021 0.2800 0.3800 0.2785 0.3750 1,503,296 +0.09(+33.93%)
Jun 28, 2021 0.2409 0.2800 0.2400 0.2800 442,886 +0.04(+16.67%)
Jun 25, 2021 0.2425 0.2490 0.2080 0.2400 176,064 +0.00(+1.18%)
Jun 24, 2021 0.2443 0.2500 0.2300 0.2372 224,456 +0.00(+0.94%)
Jun 23, 2021 0.2450 0.2500 0.2350 0.2350 95,944 -0.01(-3.09%)
Jun 22, 2021 0.2245 0.2450 0.2220 0.2425 155,501 +0.02(+8.99%)
Jun 21, 2021 0.2300 0.2300 0.2180 0.2225 140,206 -0.01(-3.26%)
Jun 18, 2021 0.2260 0.2300 0.2160 0.2300 169,451 +0.02(+6.98%)
Jun 17, 2021 0.2200 0.2300 0.2107 0.2150 227,717 -0.01(-2.27%)
Jun 16, 2021 0.2103 0.2300 0.2103 0.2200 86,007 +0.00(+0.00%)
Jun 15, 2021 0.2325 0.2325 0.2140 0.2200 285,929 -0.01(-2.22%)
Jun 14, 2021 0.2100 0.2275 0.2100 0.2250 46,522 +0.00(+0.09%)
Jun 11, 2021 0.2151 0.2299 0.2120 0.2248 290,313 +0.00(+1.72%)
Jun 10, 2021 0.2200 0.2505 0.2200 0.2210 379,824 -0.01(-2.73%)
Jun 09, 2021 0.2201 0.2284 0.2141 0.2272 253,156 +0.01(+3.27%)
Jun 08, 2021 0.2283 0.2283 0.2130 0.2200 276,764 -0.01(-3.64%)
Jun 07, 2021 0.2190 0.2295 0.2155 0.2283 172,760 +0.01(+4.34%)
Jun 04, 2021 0.2325 0.2400 0.2100 0.2188 512,981 -0.02(-8.83%)
Jun 03, 2021 0.2500 0.2557 0.2100 0.2400 775,473 -0.01(-3.07%)
Jun 02, 2021 0.2390 0.2538 0.2350 0.2476 154,344 +0.00(+0.12%)
Jun 01, 2021 0.2600 0.2690 0.2395 0.2473 279,471 -0.00(-1.00%)
May 28, 2021 0.2500 0.2650 0.2475 0.2498 772,716 -0.01(-3.92%)
May 27, 2021 0.2580 0.2690 0.2520 0.2600 393,997 +0.00(+0.78%)
May 26, 2021 0.2506 0.2699 0.2475 0.2580 219,915 +0.00(+1.18%)
May 25, 2021 0.2673 0.2750 0.2550 0.2550 121,223 -0.01(-4.67%)
May 24, 2021 0.2599 0.2700 0.2535 0.2675 434,831 +0.01(+2.92%)
May 21, 2021 0.2700 0.2700 0.2478 0.2599 338,043 -0.01(-3.74%)
May 20, 2021 0.2700 0.2730 0.2485 0.2700 305,185 +0.00(+1.12%)
May 19, 2021 0.2690 0.2798 0.2600 0.2670 143,828 -0.01(-4.57%)
May 18, 2021 0.2755 0.2898 0.2600 0.2798 228,546 -0.00(-0.07%)
May 17, 2021 0.2900 0.2995 0.2700 0.2800 205,311 -0.02(-6.35%)
May 14, 2021 0.2905 0.3000 0.2858 0.2990 297,963 +0.01(+2.22%)
May 13, 2021 0.2953 0.3000 0.2875 0.2925 263,068 +0.00(+0.48%)
May 12, 2021 0.2910 0.2995 0.2850 0.2911 332,573 +0.01(+2.14%)
May 11, 2021 0.2905 0.3000 0.2850 0.2850 125,943 -0.01(-3.06%)
May 10, 2021 0.2860 0.2995 0.2800 0.2940 70,652 +0.01(+3.78%)
May 07, 2021 0.3191 0.3191 0.2800 0.2833 358,764 -0.04(-11.22%)
May 06, 2021 0.3300 0.3300 0.2800 0.3191 303,667 -0.00(-0.13%)
May 05, 2021 0.3395 0.3395 0.3000 0.3195 160,507 -0.01(-3.18%)
May 04, 2021 0.3200 0.3450 0.3000 0.3300 372,416 +0.01(+3.16%)
May 03, 2021 0.2995 0.3492 0.2883 0.3199 300,573 +0.02(+6.67%)
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%)
Feb 01, 2021 0.2780 0.2780 0.2500 0.2760 189,990 -0.00(-0.72%)
Jan 29, 2021 0.2800 0.2800 0.2500 0.2780 228,600 -0.00(-0.71%)
Jan 28, 2021 0.2650 0.2800 0.2610 0.2800 149,135 +0.02(+5.66%)
Jan 27, 2021 0.2776 0.3000 0.2500 0.2650 503,851 -0.02(-8.62%)
Jan 26, 2021 0.3000 0.3000 0.2700 0.2900 200,208 -0.01(-3.33%)
Jan 25, 2021 0.2800 0.3000 0.2663 0.3000 335,844 +0.01(+3.88%)
Jan 22, 2021 0.2825 0.2950 0.2600 0.2888 228,100 +0.02(+6.96%)
Jan 21, 2021 0.2950 0.3000 0.2626 0.2700 187,415 -0.02(-8.16%)
Jan 20, 2021 0.2930 0.2950 0.2655 0.2940 277,885 +0.02(+8.89%)
Jan 19, 2021 0.2600 0.3200 0.2600 0.2700 529,762 +0.00(+0.00%)
Jan 15, 2021 0.3000 0.3200 0.2500 0.2700 432,800 -0.03(-10.00%)
Jan 14, 2021 0.2770 0.3000 0.2620 0.3000 241,241 +0.01(+3.91%)
Jan 13, 2021 0.2800 0.3000 0.2600 0.2887 312,393 +0.02(+6.93%)
Jan 12, 2021 0.2730 0.2960 0.2700 0.2700 150,601 -0.02(-7.02%)
Jan 11, 2021 0.3000 0.3000 0.2680 0.2904 397,063 -0.01(-2.88%)
Jan 08, 2021 0.3100 0.3146 0.2980 0.2990 82,200 -0.02(-4.96%)
Jan 07, 2021 0.3146 0.3200 0.2950 0.3146 79,572 +0.00(+0.00%)
Jan 06, 2021 0.2810 0.3200 0.2810 0.3146 277,071 +0.02(+8.48%)
Jan 05, 2021 0.2950 0.3000 0.2828 0.2900 110,515 -0.01(-1.69%)
Jan 04, 2021 0.3190 0.3200 0.2805 0.2950 172,699 -0.01(-4.53%)
Dec 31, 2020 0.3090 0.3090 0.3090 265,524 +0.01(+3.00%)
Dec 30, 2020 0.2815 0.3200 0.2750 0.3000 265,524 -0.01(-3.23%)
Dec 29, 2020 0.2900 0.3175 0.2900 0.3100 77,202 +0.01(+1.64%)
Dec 28, 2020 0.2817 0.3160 0.2817 0.3050 186,889 +0.02(+5.17%)
Dec 24, 2020 0.2900 0.3250 0.2800 0.2900 204,800 -0.01(-3.33%)
Dec 23, 2020 0.3000 0.3000 0.2825 0.3000 191,771 +0.01(+3.09%)
Dec 22, 2020 0.3000 0.3000 0.2815 0.2910 247,919 -0.01(-3.00%)
Dec 21, 2020 0.3240 0.3255 0.2890 0.3000 244,504 -0.03(-7.81%)
Dec 18, 2020 0.3200 0.3450 0.3100 0.3254 173,200 -0.01(-2.28%)
Dec 17, 2020 0.3450 0.3450 0.3200 0.3330 346,004 -0.01(-3.45%)
Dec 16, 2020 0.3410 0.3630 0.3250 0.3449 153,116 +0.00(+0.97%)
Dec 15, 2020 0.3680 0.3700 0.3300 0.3416 225,845 -0.03(-7.17%)
Dec 14, 2020 0.3700 0.3700 0.3330 0.3680 178,625 +0.01(+3.66%)
Dec 11, 2020 0.3800 0.3800 0.3300 0.3550 259,500 -0.00(-0.14%)
Dec 10, 2020 0.3630 0.3800 0.3400 0.3555 343,089 -0.01(-2.34%)
Dec 09, 2020 0.3995 0.3995 0.3640 0.3640 120,504 -0.04(-8.89%)
Dec 08, 2020 0.3850 0.4100 0.3800 0.3995 250,205 +0.01(+2.46%)
Dec 07, 2020 0.3890 0.4010 0.3500 0.3899 234,457 +0.00(+0.10%)
Dec 04, 2020 0.4390 0.4390 0.3800 0.3895 232,700 -0.00(-0.13%)
Dec 03, 2020 0.3748 0.4000 0.3650 0.3900 160,777 +0.03(+8.33%)
Dec 02, 2020 0.3990 0.3990 0.3455 0.3600 459,593 -0.02(-5.88%)
Dec 01, 2020 0.4300 0.4300 0.3700 0.3825 277,874 -0.03(-7.83%)
Nov 30, 2020 0.4150 0.4350 0.3810 0.4150 265,690 -0.00(-1.07%)
Nov 27, 2020 0.4000 0.4300 0.3900 0.4195 130,600 +0.02(+4.87%)
Nov 25, 2020 0.4055 0.4435 0.3855 0.4000 104,600 +0.00(+0.00%)
Nov 24, 2020 0.4100 0.4200 0.3875 0.4000 377,363 +0.01(+2.96%)
Nov 23, 2020 0.4000 0.4245 0.3755 0.3885 490,416 -0.00(-0.38%)
Nov 20, 2020 0.4000 0.4340 0.3800 0.3900 173,900 -0.02(-4.85%)
Nov 19, 2020 0.4100 0.4340 0.3800 0.4099 121,939 +0.00(+0.47%)
Nov 18, 2020 0.4500 0.4840 0.3800 0.4080 312,117 -0.05(-10.33%)
Nov 17, 2020 0.4550 0.5100 0.4000 0.4550 242,781 +0.00(+0.00%)
Nov 16, 2020 0.4600 0.5000 0.4199 0.4550 300,345 +0.04(+8.36%)
Nov 13, 2020 0.3600 0.5590 0.3250 0.4199 597,300 +0.06(+18.28%)
Nov 12, 2020 0.3800 0.3800 0.3200 0.3550 373,676 -0.02(-5.46%)
Nov 11, 2020 0.4050 0.4050 0.3700 0.3755 197,593 -0.02(-6.08%)
Nov 10, 2020 0.4095 0.4095 0.3705 0.3998 101,212 +0.00(+0.08%)
Nov 09, 2020 0.4000 0.4065 0.3710 0.3995 221,185 -0.01(-3.27%)
Nov 06, 2020 0.4590 0.4590 0.3900 0.4130 192,700 -0.03(-7.19%)
Nov 05, 2020 0.4600 0.4600 0.4110 0.4450 95,781 +0.01(+2.80%)
Nov 04, 2020 0.4400 0.4500 0.4293 0.4329 70,320 -0.01(-1.59%)
Nov 03, 2020 0.4595 0.4700 0.4160 0.4399 129,713 -0.01(-2.20%)
Nov 02, 2020 0.4800 0.4800 0.4130 0.4498 79,447 +0.00(+0.97%)
Oct 30, 2020 0.4830 0.4830 0.4200 0.4455 157,700 -0.04(-7.86%)
Oct 29, 2020 0.4400 0.5100 0.4220 0.4835 167,175 +0.04(+9.89%)
Oct 28, 2020 0.4800 0.5000 0.4200 0.4400 252,070 -0.04(-8.33%)
Oct 27, 2020 0.4800 0.4995 0.4800 0.4800 94,754 -0.01(-1.03%)
Oct 26, 2020 0.4850 0.4925 0.4600 0.4850 57,234 -0.01(-1.62%)
Oct 23, 2020 0.5100 0.5195 0.4845 0.4930 74,800 -0.02(-3.30%)
Oct 22, 2020 0.5096 0.5197 0.4920 0.5098 91,558 +0.00(+0.00%)
Oct 21, 2020 0.4940 0.5098 0.4505 0.5098 170,093 +0.04(+8.35%)
Oct 20, 2020 0.4800 0.5458 0.4520 0.4705 181,702 -0.05(-9.54%)
Oct 19, 2020 0.5490 0.5495 0.4815 0.5201 155,932 +0.00(+0.02%)
Oct 16, 2020 0.5490 0.5790 0.4600 0.5200 259,900 -0.02(-3.70%)
Oct 15, 2020 0.5100 0.5605 0.4946 0.5400 190,746 +0.05(+10.20%)
Oct 14, 2020 0.4400 0.5100 0.4400 0.4900 196,273 +0.05(+10.81%)
Oct 13, 2020 0.4900 0.4950 0.4422 0.4422 111,834 -0.05(-9.76%)
Oct 12, 2020 0.5000 0.5000 0.4200 0.4900 270,481 +0.03(+6.52%)
Oct 09, 2020 0.5400 0.5600 0.4500 0.4600 562,600 -0.10(-18.05%)
Oct 08, 2020 0.5700 0.5700 0.5100 0.5613 75,045 -0.01(-1.53%)
Oct 07, 2020 0.5700 0.5710 0.5500 0.5700 52,494 +0.01(+1.79%)
Oct 06, 2020 0.5699 0.6034 0.5500 0.5600 168,767 -0.01(-1.74%)
Oct 05, 2020 0.5700 0.5700 0.5370 0.5699 120,105 +0.03(+6.23%)
Oct 02, 2020 0.5999 0.6000 0.5000 0.5365 320,700 -0.06(-9.83%)
Oct 01, 2020 0.6462 0.6462 0.5800 0.5950 279,400 -0.05(-7.88%)
Sep 30, 2020 0.6500 0.6695 0.5800 0.6459 143,121 -0.01(-2.06%)
Sep 29, 2020 0.7000 0.7000 0.6000 0.6595 501,637 -0.01(-1.57%)
Sep 28, 2020 0.7000 0.7000 0.6650 0.6700 364,704 +0.01(+1.45%)
Sep 25, 2020 0.6000 0.7000 0.6000 0.6604 140,800 +0.02(+3.19%)
Sep 24, 2020 0.6400 0.6958 0.6200 0.6400 220,403 +0.00(+0.39%)
Sep 23, 2020 0.7220 0.7220 0.6000 0.6375 245,905 -0.06(-8.67%)
Sep 22, 2020 0.7550 0.7600 0.6600 0.6980 350,558 +0.01(+1.70%)
Sep 21, 2020 0.6800 0.7315 0.6510 0.6863 319,571 +0.01(+0.93%)
Sep 18, 2020 0.7300 0.7500 0.6700 0.6800 434,800 -0.03(-4.23%)
Sep 17, 2020 0.7480 0.7700 0.6905 0.7100 280,182 -0.01(-1.39%)
Sep 16, 2020 0.6699 0.7770 0.6475 0.7200 720,033 +0.06(+9.11%)
Sep 15, 2020 0.5701 0.6600 0.5500 0.6599 442,890 +0.09(+15.75%)
Sep 14, 2020 0.7200 0.7200 0.5600 0.5701 776,357 -0.08(-12.29%)
Sep 11, 2020 0.8200 0.8315 0.5300 0.6500 2,207,100 -0.11(-14.47%)
Sep 10, 2020 1.040 1.100 0.6170 0.7600 4,913,754 -0.21(-21.57%)
Sep 09, 2020 0.8050 1.120 0.7975 0.9690 2,783,351 +0.16(+19.63%)
Sep 08, 2020 0.6147 0.9750 0.6147 0.8100 4,329,821 +0.18(+27.80%)
Sep 04, 2020 0.4300 0.6850 0.4100 0.6338 4,398,000 +0.23(+58.45%)
Sep 03, 2020 0.4100 0.4100 0.3700 0.4000 1,168,782 +0.05(+14.45%)
Sep 02, 2020 0.4100 0.4100 0.3200 0.3495 1,391,702 +0.03(+9.22%)
Sep 01, 2020 0.3500 0.3500 0.2900 0.3200 1,185,748 +0.04(+14.29%)
Aug 31, 2020 0.3200 0.3200 0.2440 0.2800 1,048,159 +0.04(+14.75%)
Aug 28, 2020 0.2480 0.2480 0.2060 0.2440 32,200 +0.01(+6.09%)
Aug 27, 2020 0.2458 0.2460 0.2100 0.2300 1,956 -0.02(-6.50%)
Aug 26, 2020 0.2253 0.2480 0.2040 0.2460 48,518 +0.02(+6.96%)
Aug 25, 2020 0.2480 0.2480 0.2235 0.2300 65,604 -0.02(-6.24%)
Aug 24, 2020 0.2500 0.2500 0.2050 0.2453 336,934 -0.00(-1.84%)
Aug 21, 2020 0.2658 0.2730 0.2370 0.2499 88,000 -0.01(-3.70%)
Aug 20, 2020 0.2500 0.2800 0.2470 0.2595 88,199 -0.00(-1.14%)
Aug 19, 2020 0.2800 0.2800 0.2470 0.2625 59,816 -0.02(-5.58%)
Aug 18, 2020 0.2800 0.2800 0.2535 0.2780 115,439 -0.00(-0.71%)
Aug 17, 2020 0.2999 0.2999 0.2520 0.2800 91,922 +0.00(+0.00%)
Aug 14, 2020 0.2800 0.2800 0.2552 0.2800 16,600 -0.01(-3.41%)
Aug 13, 2020 0.2879 0.2900 0.2501 0.2899 149,686 +0.00(+0.73%)
Aug 12, 2020 0.2900 0.2900 0.2395 0.2878 152,034 +0.01(+4.65%)
Aug 11, 2020 0.2750 0.3000 0.2215 0.2750 112,607 -0.01(-5.14%)
Aug 10, 2020 0.2535 0.2980 0.2455 0.2899 58,500 +0.04(+16.01%)
Aug 07, 2020 0.2700 0.2700 0.2455 0.2499 76,100 +0.00(+1.59%)
Aug 06, 2020 0.2555 0.2700 0.2420 0.2460 122,083 -0.01(-4.91%)
Aug 05, 2020 0.2651 0.2675 0.2400 0.2587 100,009 -0.01(-4.68%)
Aug 04, 2020 0.2210 0.2736 0.2210 0.2714 16,144 +0.04(+15.98%)
Aug 03, 2020 0.2850 0.2850 0.2100 0.2340 298,834 -0.02(-8.24%)
Jul 31, 2020 0.3000 0.3000 0.2500 0.2550 341,700 -0.04(-15.00%)
Jul 30, 2020 0.3199 0.3199 0.2800 0.3000 199,475 -0.01(-1.80%)
Jul 29, 2020 0.3300 0.3490 0.2950 0.3055 139,349 -0.02(-6.00%)
Jul 28, 2020 0.3800 0.3850 0.2930 0.3250 421,609 -0.02(-5.66%)
Jul 27, 2020 0.3400 0.4000 0.2500 0.3445 899,748 +0.06(+20.88%)
Jul 24, 2020 0.2750 0.3199 0.2700 0.2850 155,800 +0.01(+5.56%)
Jul 23, 2020 0.2890 0.2890 0.2700 0.2700 39,560 -0.02(-6.57%)
Jul 22, 2020 0.3000 0.3000 0.2610 0.2890 81,444 -0.01(-3.67%)
Jul 21, 2020 0.3404 0.3800 0.2711 0.3000 191,431 -0.10(-25.00%)
Jul 20, 2020 0.2010 0.4400 0.2010 0.4000 270,163 +0.18(+81.82%)
Jul 17, 2020 0.2690 0.2690 0.2055 0.2200 145,400 -0.03(-12.00%)
Jul 16, 2020 0.2750 0.2750 0.2250 0.2500 357,067 -0.02(-7.41%)
Jul 15, 2020 0.3519 0.3519 0.2295 0.2700 457,255 -0.03(-10.00%)
Jul 14, 2020 0.3700 0.3700 0.2700 0.3000 216,968 -0.07(-18.85%)
Jul 13, 2020 0.3998 0.4200 0.3330 0.3697 646,765 -0.00(-0.08%)
Jul 10, 2020 0.3500 0.4800 0.3403 0.3700 554,300 +0.04(+11.95%)
Jul 09, 2020 0.3500 0.3700 0.2900 0.3305 273,666 +0.04(+13.97%)
Jul 08, 2020 0.2295 0.4500 0.2245 0.2900 819,343 +0.06(+28.15%)
Jul 07, 2020 0.1950 0.2295 0.1895 0.2263 133,198 +0.03(+16.05%)
Jul 06, 2020 0.1551 0.1950 0.1551 0.1950 127,789 +0.03(+18.25%)
Jul 02, 2020 0.1570 0.1649 0.1512 0.1649 52,000 +0.01(+9.21%)
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.