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, 2022 0.1856 0.1874 0.1780 0.1825 122,682 +0.00(+1.39%)
Mar 30, 2022 0.1800 0.1844 0.1755 0.1800 119,343 -0.00(-1.96%)
Mar 29, 2022 0.1900 0.1900 0.1836 0.1836 20,045 -0.00(-0.76%)
Mar 28, 2022 0.1900 0.1999 0.1850 0.1850 105,887 -0.01(-3.29%)
Mar 25, 2022 0.1820 0.1998 0.1820 0.1913 135,752 -0.00(-0.88%)
Mar 24, 2022 0.1989 0.1999 0.1830 0.1930 99,868 -0.01(-2.97%)
Mar 23, 2022 0.1954 0.2000 0.1875 0.1989 218,640 +0.00(+2.00%)
Mar 22, 2022 0.2000 0.2000 0.1840 0.1950 257,950 -0.00(-2.01%)
Mar 21, 2022 0.1900 0.2000 0.1900 0.1990 211,514 +0.01(+4.96%)
Mar 18, 2022 0.1900 0.1992 0.1800 0.1896 50,810 +0.00(+2.49%)
Mar 17, 2022 0.1940 0.1940 0.1665 0.1850 85,460 -0.01(-2.63%)
Mar 16, 2022 0.2090 0.2090 0.1785 0.1900 129,526 -0.01(-7.18%)
Mar 15, 2022 0.2092 0.2500 0.1890 0.2047 376,072 -0.04(-16.38%)
Mar 14, 2022 0.2450 0.2790 0.2310 0.2448 1,252,831 +0.01(+5.29%)
Mar 11, 2022 0.1550 0.2400 0.1550 0.2325 1,105,244 +0.07(+40.99%)
Mar 10, 2022 0.1700 0.1700 0.1537 0.1649 326,353 +0.01(+6.39%)
Mar 09, 2022 0.1300 0.1591 0.1300 0.1550 914,636 +0.03(+21.57%)
Mar 08, 2022 0.1049 0.1275 0.1020 0.1275 1,055,522 +0.03(+24.39%)
Mar 07, 2022 0.0820 0.1025 0.0820 0.1025 386,088 +0.02(+26.54%)
Mar 04, 2022 0.0980 0.0980 0.0805 0.0810 361,786 -0.00(-5.26%)
Mar 03, 2022 0.0925 0.0980 0.0756 0.0855 532,984 -0.01(-12.22%)
Mar 02, 2022 0.0988 0.0988 0.0810 0.0974 908,074 +0.01(+9.44%)
Mar 01, 2022 0.1100 0.1100 0.0851 0.0890 617,019 -0.02(-17.13%)
Feb 28, 2022 0.1075 0.1197 0.1000 0.1074 225,653 -0.00(-2.36%)
Feb 25, 2022 0.1179 0.1150 0.0900 0.1100 533,408 -0.00(-3.00%)
Feb 24, 2022 0.1125 0.1230 0.1010 0.1134 236,734 -0.01(-5.50%)
Feb 23, 2022 0.1170 0.1200 0.1051 0.1200 502,833 +0.01(+9.09%)
Feb 22, 2022 0.1250 0.1311 0.0963 0.1100 746,435 -0.02(-14.53%)
Feb 18, 2022 0.1287 0 -0.01(-4.67%)
Feb 17, 2022 0.1356 0.1385 0.1200 0.1350 246,389 -0.00(-2.03%)
Feb 16, 2022 0.1442 0.1464 0.1312 0.1378 289,926 -0.01(-5.87%)
Feb 15, 2022 0.1370 0.1480 0.1270 0.1464 120,920 +0.01(+7.10%)
Feb 14, 2022 0.1400 0.1449 0.1310 0.1367 163,356 -0.00(-2.36%)
Feb 11, 2022 0.1400 0.1453 0.1400 0.1400 115,038 -0.00(-3.45%)
Feb 10, 2022 0.1454 0.1454 0.1390 0.1450 120,946 +0.00(+2.76%)
Feb 09, 2022 0.1375 0.1454 0.1351 0.1411 376,400 +0.00(+2.62%)
Feb 08, 2022 0.1699 0.1699 0.1210 0.1375 624,063 -0.02(-14.06%)
Feb 07, 2022 0.1700 0.1749 0.1505 0.1600 1,178,932 -0.02(-9.19%)
Feb 04, 2022 0.1800 0.1800 0.1701 0.1762 181,329 -0.00(-2.11%)
Feb 03, 2022 0.1755 0.1800 245,346 +0.00(+0.17%)
Feb 02, 2022 0.1919 0.2000 0.1783 0.1797 244,555 -0.01(-2.81%)
Feb 01, 2022 0.1755 0.1873 0.1755 0.1849 48,960 +0.01(+2.84%)
Jan 31, 2022 0.1768 0.2000 0.1750 0.1798 402,537 +0.00(+1.75%)
Jan 28, 2022 0.1848 0.1851 0.1750 0.1767 263,924 -0.00(-1.83%)
Jan 27, 2022 0.1893 0.1893 0.1800 0.1800 253,582 -0.01(-4.91%)
Jan 26, 2022 0.1799 0.1895 0.1750 0.1893 279,890 +0.01(+5.28%)
Jan 25, 2022 0.1864 0.1978 0.1700 0.1798 330,033 -0.02(-9.01%)
Jan 24, 2022 0.1810 0.1986 0.1705 0.1976 153,778 +0.01(+3.46%)
Jan 21, 2022 0.2077 0.2077 0.1875 0.1910 89,520 -0.01(-4.50%)
Jan 20, 2022 0.1897 0.2200 0.1897 0.2000 120,936 -0.01(-4.76%)
Jan 19, 2022 0.2200 0.2200 0.1995 0.2100 156,860 +0.00(+0.00%)
Jan 18, 2022 0.2200 0.2242 0.1937 0.2100 212,508 -0.01(-6.38%)
Jan 14, 2022 0.2243 0 -0.00(-0.84%)
Jan 13, 2022 0.2101 0.2288 0.2050 0.2262 184,147 +0.00(+0.98%)
Jan 12, 2022 0.2400 0.2500 0.2095 0.2240 686,209 +0.00(+2.00%)
Jan 11, 2022 0.2011 0.2290 0.2000 0.2196 84,809 +0.01(+5.32%)
Jan 10, 2022 0.1611 0.2277 0.1610 0.2085 614,296 -0.01(-5.14%)
Jan 07, 2022 0.2274 0.2274 0.2049 0.2198 187,993 -0.01(-2.22%)
Jan 06, 2022 0.2202 0.2294 0.2100 0.2248 254,990 +0.00(+1.72%)
Jan 05, 2022 0.2300 0.2447 0.2175 0.2210 247,319 -0.02(-7.92%)
Jan 04, 2022 0.2224 0.2448 0.2224 0.2400 130,740 +0.00(+0.00%)
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.