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

Basanite Inc (OP: BASA )

0.0119 +0.0001 (+0.85%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 8, 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 (%)
Jan 31, 2024 0.0121 0.0129 0.0111 0.0122 293,820 -0.00(-12.23%)
Jan 30, 2024 0.0145 0.0145 0.0139 0.0139 11,036 -0.00(-7.33%)
Jan 29, 2024 0.0153 0.0165 0.0140 0.0150 223,646 +0.00(+12.78%)
Jan 26, 2024 0.0140 0.0190 0.0133 0.0133 122,025 -0.00(-6.99%)
Jan 25, 2024 0.0140 0.0150 0.0135 0.0143 41,708 -0.00(-4.67%)
Jan 24, 2024 0.0143 0.0150 0.0135 0.0150 86,600 +0.00(+4.90%)
Jan 23, 2024 0.0150 0.0150 0.0131 0.0143 63,300 +0.00(+1.42%)
Jan 22, 2024 0.0141 0.0150 0.0112 0.0141 289,178 -0.00(-11.32%)
Jan 19, 2024 0.0156 0.0159 0.0130 0.0159 432,541 +0.00(+0.63%)
Jan 18, 2024 0.0151 0.0158 0.0151 0.0158 54,300 +0.00(+4.64%)
Jan 17, 2024 0.0151 0.0151 0.0150 0.0151 52,700 +0.00(+0.67%)
Jan 16, 2024 0.0142 0.0151 0.0130 0.0150 606,643 -0.00(-1.96%)
Jan 12, 2024 0.0153 0.0153 0.0153 0.0153 200 -0.00(-6.13%)
Jan 11, 2024 0.0157 0.0163 0.0154 0.0163 789,840 +0.00(+5.16%)
Jan 10, 2024 0.0154 0.0158 0.0152 0.0155 151,817 +0.00(+6.90%)
Jan 09, 2024 0.0150 0.0155 0.0130 0.0145 92,380 +0.00(+1.40%)
Jan 08, 2024 0.0143 0.0160 0.0130 0.0143 153,625 +0.00(+10.00%)
Jan 05, 2024 0.0142 0.0142 0.0129 0.0130 78,713 +0.00(+0.00%)
Jan 04, 2024 0.0128 0.0130 0.0126 0.0130 70,451 +0.00(+0.00%)
Jan 03, 2024 0.0136 0.0136 0.0130 0.0130 5,000 -0.00(-8.45%)
Jan 02, 2024 0.0137 0.0143 0.0127 0.0142 25,591 -0.00(-0.70%)
Dec 29, 2023 0.0155 0.0155 0.0102 0.0143 170,080 +0.00(+2.14%)
Dec 28, 2023 0.0138 0.0155 0.0110 0.0140 325,354 +0.00(+1.45%)
Dec 27, 2023 0.0155 0.0159 0.0082 0.0138 497,299 -0.00(-12.66%)
Dec 26, 2023 0.0165 0.0165 0.0158 0.0158 36,974 -0.00(-4.24%)
Dec 22, 2023 0.0153 0.0165 0.0153 0.0165 140,299 +0.00(+7.84%)
Dec 21, 2023 0.0153 0.0160 0.0153 0.0153 35,775 -0.00(-1.29%)
Dec 20, 2023 0.0150 0.0155 0.0150 0.0155 88,000 +0.00(+3.33%)
Dec 19, 2023 0.0151 0.0155 0.0150 0.0150 138,800 -0.00(-1.32%)
Dec 18, 2023 0.0153 0.0155 0.0151 0.0152 48,700 +0.00(+0.66%)
Dec 15, 2023 0.0151 0.0155 0.0151 0.0151 107,069 -0.00(-1.31%)
Dec 14, 2023 0.0154 0.0156 0.0151 0.0153 81,600 +0.00(+1.32%)
Dec 13, 2023 0.0156 0.0157 0.0151 0.0151 319,455 -0.00(-10.12%)
Dec 12, 2023 0.0162 0.0168 0.0162 0.0168 35,100 +0.00(+8.39%)
Dec 11, 2023 0.0161 0.0171 0.0150 0.0155 106,507 -0.00(-5.49%)
Dec 08, 2023 0.0129 0.0164 0.0082 0.0164 525,302 +0.00(+37.82%)
Dec 07, 2023 0.0094 0.0126 0.0090 0.0119 904,196 +0.00(+25.26%)
Dec 06, 2023 0.0089 0.0106 0.0088 0.0095 238,712 +0.00(+0.00%)
Dec 05, 2023 0.0075 0.0095 0.0068 0.0095 810,400 +0.00(+26.67%)
Dec 04, 2023 0.0061 0.0080 0.0046 0.0075 2,979,921 +0.00(+15.38%)
Dec 01, 2023 0.0100 0.0119 0.0050 0.0065 784,722 -0.00(-40.91%)
Nov 30, 2023 0.0121 0.0140 0.0063 0.0110 1,193,013 -0.00(-26.67%)
Nov 29, 2023 0.0175 0.0182 0.0115 0.0150 433,064 -0.00(-17.58%)
Nov 28, 2023 0.0183 0.0183 0.0182 0.0182 20,400 -0.00(-3.70%)
Nov 27, 2023 0.0190 0.0199 0.0175 0.0189 82,795 -0.00(-4.55%)
Nov 24, 2023 0.0198 0.0198 0.0198 0.0198 10,000 -0.00(-1.00%)
Nov 22, 2023 0.0231 0.0237 0.0175 0.0200 432,580 -0.00(-14.89%)
Nov 21, 2023 0.0225 0.0235 0.0224 0.0235 43,904 +0.00(+4.44%)
Nov 20, 2023 0.0243 0.0270 0.0225 0.0225 54,800 -0.00(-10.71%)
Nov 17, 2023 0.0233 0.0274 0.0233 0.0252 95,480 -0.00(-5.97%)
Nov 16, 2023 0.0251 0.0289 0.0230 0.0268 226,200 -0.00(-2.19%)
Nov 15, 2023 0.0299 0.0299 0.0230 0.0274 135,660 -0.00(-8.36%)
Nov 14, 2023 0.0282 0.0300 0.0224 0.0299 90,540 +0.00(+6.03%)
Nov 13, 2023 0.0219 0.0300 0.0219 0.0282 62,800 -0.00(-6.00%)
Nov 10, 2023 0.0272 0.0309 0.0271 0.0300 179,213 +0.00(+0.00%)
Nov 09, 2023 0.0283 0.0310 0.0271 0.0300 64,054 +0.00(+19.52%)
Nov 08, 2023 0.0250 0.0280 0.0250 0.0251 61,460 -0.00(-1.57%)
Nov 07, 2023 0.0251 0.0255 0.0251 0.0255 20,250 +0.00(+2.00%)
Nov 06, 2023 0.0236 0.0294 0.0236 0.0250 47,854 -0.00(-8.76%)
Nov 03, 2023 0.0240 0.0309 0.0235 0.0274 79,900 -0.01(-15.69%)
Nov 02, 2023 0.0237 0.0325 0.0237 0.0325 15,000 -0.00(-0.31%)
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.