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 (%)
Sep 30, 2021 0.2799 0.3800 0.2700 0.2898 251,761 +0.01(+3.50%)
Sep 29, 2021 0.2720 0.2800 0.2685 0.2800 130,336 +0.01(+2.94%)
Sep 28, 2021 0.2870 0.2870 0.2627 0.2720 331,692 -0.01(-5.23%)
Sep 27, 2021 0.3045 0.3050 0.2817 0.2870 559,535 -0.02(-5.90%)
Sep 24, 2021 0.3058 0.3058 0.2900 0.3050 209,471 -0.01(-4.09%)
Sep 23, 2021 0.3283 0.3283 0.2900 0.3180 464,743 -0.01(-1.55%)
Sep 22, 2021 0.3267 0.3285 0.3156 0.3230 40,206 +0.00(+0.16%)
Sep 21, 2021 0.3400 0.3450 0.3110 0.3225 123,393 -0.01(-2.27%)
Sep 20, 2021 0.3299 0.3350 0.3250 0.3300 98,807 +0.00(+0.03%)
Sep 17, 2021 0.3300 0.3300 0.3250 0.3299 61,175 -0.00(-0.03%)
Sep 16, 2021 0.3300 0.3325 0.3260 0.3300 194,896 -0.00(-0.30%)
Sep 15, 2021 0.3115 0.3580 0.3105 0.3310 385,887 +0.02(+5.08%)
Sep 14, 2021 0.3200 0.3250 0.3028 0.3150 86,519 -0.01(-2.93%)
Sep 13, 2021 0.3279 0.3279 0.3105 0.3245 170,689 +0.01(+1.56%)
Sep 10, 2021 0.3300 0.3300 0.3195 0.3195 86,750 -0.00(-0.16%)
Sep 09, 2021 0.3265 0.3300 0.3190 0.3200 160,962 -0.00(-0.28%)
Sep 08, 2021 0.3120 0.3270 0.3120 0.3209 38,742 +0.01(+1.71%)
Sep 07, 2021 0.3200 0.3275 0.3155 0.3155 80,606 -0.00(-1.41%)
Sep 03, 2021 0.3253 0.3290 0.3200 0.3200 90,635 -0.00(-0.47%)
Sep 02, 2021 0.3320 0.3350 0.3215 0.3215 93,684 -0.01(-3.74%)
Sep 01, 2021 0.3320 0.3350 0.3275 0.3340 40,563 +0.01(+1.98%)
Aug 31, 2021 0.3300 0.3350 0.3245 0.3275 87,035 +0.01(+2.06%)
Aug 30, 2021 0.3320 0.3425 0.3150 0.3209 75,166 -0.01(-3.92%)
Aug 27, 2021 0.3350 0.3398 0.3200 0.3340 190,360 -0.00(-0.30%)
Aug 26, 2021 0.3500 0.3500 0.3200 0.3350 268,190 -0.01(-4.18%)
Aug 25, 2021 0.3499 0.3500 0.3200 0.3496 189,581 +0.01(+4.36%)
Aug 24, 2021 0.3750 0.3750 0.3300 0.3350 459,549 -0.04(-10.67%)
Aug 23, 2021 0.3770 0.3850 0.3726 0.3750 111,523 -0.00(-0.24%)
Aug 20, 2021 0.3830 0.3950 0.3726 0.3759 289,472 -0.01(-3.62%)
Aug 19, 2021 0.3980 0.4100 0.3750 0.3900 86,617 -0.02(-5.91%)
Aug 18, 2021 0.4005 0.4145 0.3810 0.4145 204,319 +0.01(+3.62%)
Aug 17, 2021 0.3948 0.4050 0.3900 0.4000 282,608 +0.01(+2.56%)
Aug 16, 2021 0.4000 0.4000 0.3800 0.3900 116,162 -0.00(-1.24%)
Aug 13, 2021 0.3900 0.4300 0.3700 0.3949 396,509 +0.02(+6.73%)
Aug 12, 2021 0.3800 0.3801 0.3600 0.3700 167,451 -0.01(-2.63%)
Aug 11, 2021 0.3800 0.3800 0.3505 0.3800 75,308 +0.01(+2.70%)
Aug 10, 2021 0.3500 0.4300 0.3400 0.3700 653,387 +0.03(+8.66%)
Aug 09, 2021 0.3580 0.3700 0.3400 0.3405 328,882 -0.02(-5.42%)
Aug 06, 2021 0.3600 0.3695 0.3570 0.3600 204,198 +0.00(+0.00%)
Aug 05, 2021 0.3680 0.3695 0.3570 0.3600 79,202 +0.00(+0.84%)
Aug 04, 2021 0.3695 0.3695 0.3565 0.3570 195,326 -0.01(-3.38%)
Aug 03, 2021 0.3600 0.3695 0.3550 0.3695 160,590 +0.01(+3.07%)
Aug 02, 2021 0.3695 0.3695 0.3502 0.3585 98,304 -0.01(-1.73%)
Jul 30, 2021 0.3600 0.3795 0.3555 0.3648 368,879 +0.00(+1.33%)
Jul 29, 2021 0.3505 0.3641 0.3505 0.3600 140,124 +0.01(+2.71%)
Jul 28, 2021 0.3790 0.3790 0.3500 0.3505 86,210 -0.01(-2.64%)
Jul 27, 2021 0.3695 0.3700 0.3500 0.3600 309,717 +0.00(+0.70%)
Jul 26, 2021 0.3405 0.3695 0.3400 0.3575 155,475 +0.01(+3.62%)
Jul 23, 2021 0.3485 0.3550 0.3401 0.3450 195,863 -0.01(-2.87%)
Jul 22, 2021 0.3650 0.3688 0.3450 0.3552 437,197 -0.01(-3.22%)
Jul 21, 2021 0.3891 0.3891 0.3634 0.3670 80,430 -0.01(-1.71%)
Jul 20, 2021 0.3750 0.3800 0.3600 0.3734 323,753 +0.01(+3.26%)
Jul 19, 2021 0.3745 0.3750 0.3600 0.3616 379,731 -0.01(-2.22%)
Jul 16, 2021 0.3950 0.3950 0.3625 0.3698 160,729 -0.00(-0.05%)
Jul 15, 2021 0.3945 0.3945 0.3600 0.3700 159,696 -0.02(-3.92%)
Jul 14, 2021 0.3900 0.4100 0.3500 0.3851 484,980 +0.01(+1.34%)
Jul 13, 2021 0.3550 0.3900 0.3500 0.3800 641,340 +0.02(+5.61%)
Jul 12, 2021 0.3790 0.3790 0.3400 0.3598 384,076 +0.01(+2.80%)
Jul 09, 2021 0.3740 0.3740 0.3350 0.3500 333,297 +0.00(+0.00%)
Jul 08, 2021 0.3790 0.3950 0.3200 0.3500 395,665 -0.03(-8.14%)
Jul 07, 2021 0.4000 0.4000 0.3050 0.3810 1,127,662 -0.03(-7.82%)
Jul 06, 2021 0.4250 0.4790 0.3732 0.4133 973,337 -0.00(-0.65%)
Jul 02, 2021 0.4000 0.4670 0.4000 0.4160 774,290 +0.01(+1.46%)
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.