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

Basanite Inc (OP: BASA )

0.0093 -0.0001 (-1.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
May 31, 2023 0.0349 0.0378 0.0310 0.0378 263,106 +0.00(+8.62%)
May 30, 2023 0.0340 0.0349 0.0335 0.0348 21,784 +0.00(+2.35%)
May 26, 2023 0.0321 0.0378 0.0321 0.0340 85,965 +0.00(+6.25%)
May 25, 2023 0.0378 0.0378 0.0310 0.0320 62,275 -0.01(-15.34%)
May 24, 2023 0.0301 0.0379 0.0300 0.0378 113,830 +0.01(+25.58%)
May 23, 2023 0.0324 0.0361 0.0301 0.0301 192,239 -0.00(-14.00%)
May 22, 2023 0.0400 0.0400 0.0300 0.0350 384,831 -0.00(-10.26%)
May 19, 2023 0.0389 0.0457 0.0366 0.0390 127,458 +0.00(+1.56%)
May 18, 2023 0.0369 0.0459 0.0369 0.0384 506,619 -0.01(-11.52%)
May 17, 2023 0.0372 0.0439 0.0372 0.0434 212,296 +0.01(+17.30%)
May 15, 2023 0.0370 0 +0.00(+12.80%)
May 12, 2023 0.0379 0.0379 0.0328 0.0328 4,530 -0.00(-2.38%)
May 11, 2023 0.0379 0.0379 0.0336 0.0336 152,300 -0.00(-10.64%)
May 10, 2023 0.0376 0.0400 0.0361 0.0376 355,651 +0.00(+1.90%)
May 09, 2023 0.0364 0.0369 0.0350 0.0369 87,815 +0.00(+2.50%)
May 08, 2023 0.0300 0.0360 0.0300 0.0360 465,240 +0.01(+20.00%)
May 05, 2023 0.0322 0.0359 0.0285 0.0300 266,837 +0.00(+7.14%)
May 04, 2023 0.0340 0.0359 0.0275 0.0280 249,235 -0.00(-6.67%)
May 03, 2023 0.0268 0.0364 0.0222 0.0300 957,164 +0.00(+4.90%)
May 02, 2023 0.0390 0.0448 0.0270 0.0286 1,478,583 -0.01(-34.10%)
May 01, 2023 0.0520 0.0559 0.0383 0.0434 992,276 -0.01(-18.27%)
Apr 28, 2023 0.0598 0.0598 0.0510 0.0531 861,236 -0.00(-8.29%)
Apr 27, 2023 0.0499 0.0600 0.0480 0.0579 1,872,873 +0.01(+34.97%)
Apr 26, 2023 0.0425 0.0429 0.0425 0.0429 3,500 -0.00(-3.38%)
Apr 25, 2023 0.0443 0.0499 0.0403 0.0444 423,830 +0.00(+10.72%)
Apr 24, 2023 0.0401 0.0401 0.0401 0.0401 3,450 -0.01(-13.76%)
Apr 21, 2023 0.0456 0.0465 0.0400 0.0465 62,594 -0.00(-1.69%)
Apr 20, 2023 0.0446 0.0473 0.0446 0.0473 1,000 +0.00(+5.11%)
Apr 19, 2023 0.0475 0.0475 0.0450 0.0450 113,123 +0.00(+0.00%)
Apr 18, 2023 0.0490 0.0500 0.0449 0.0450 389,283 -0.00(-1.75%)
Apr 17, 2023 0.0490 0.0490 0.0400 0.0458 184,029 -0.00(-6.53%)
Apr 14, 2023 0.0470 0.0490 0.0463 0.0490 95,410 +0.01(+12.64%)
Apr 13, 2023 0.0449 0.0470 0.0411 0.0435 25,494 +0.00(+3.57%)
Apr 12, 2023 0.0469 0.0469 0.0400 0.0420 79,595 -0.00(-6.67%)
Apr 11, 2023 0.0450 0.0450 0.0450 0.0450 700 +0.00(+4.41%)
Apr 10, 2023 0.0356 0.0431 0.0356 0.0431 7,600 -0.00(-4.22%)
Apr 06, 2023 0.0401 0.0490 0.0401 0.0450 123,018 +0.00(+5.14%)
Apr 05, 2023 0.0443 0.0455 0.0340 0.0428 113,640 -0.01(-12.65%)
Apr 04, 2023 0.0400 0.0490 0.0400 0.0490 1,500 +0.00(+10.11%)
Apr 03, 2023 0.0423 0.0445 0.0423 0.0445 3,350 -0.00(-1.11%)
Mar 31, 2023 0.0434 0.0472 0.0399 0.0450 36,199 -0.00(-4.66%)
Mar 30, 2023 0.0434 0.0472 0.0434 0.0472 17,330 +0.00(+8.76%)
Mar 29, 2023 0.0430 0.0475 0.0430 0.0434 131,074 +0.00(+0.93%)
Mar 28, 2023 0.0352 0.0450 0.0352 0.0430 154,459 +0.00(+8.59%)
Mar 27, 2023 0.0351 0.0450 0.0351 0.0396 297,894 +0.00(+5.04%)
Mar 24, 2023 0.0386 0.0386 0.0377 0.0377 48,500 -0.00(-4.56%)
Mar 23, 2023 0.0381 0.0395 0.0381 0.0395 3,100 +0.00(+0.00%)
Mar 22, 2023 0.0302 0.0395 0.0302 0.0395 1,401 +0.00(+3.95%)
Mar 21, 2023 0.0395 0.0395 0.0339 0.0380 31,390 +0.00(+8.26%)
Mar 20, 2023 0.0365 0.0400 0.0351 0.0351 112,046 -0.00(-10.23%)
Mar 17, 2023 0.0363 0.0399 0.0363 0.0391 11,984 +0.00(+0.26%)
Mar 16, 2023 0.0379 0.0399 0.0379 0.0390 15,095 +0.00(+2.90%)
Mar 15, 2023 0.0380 0.0400 0.0357 0.0379 140,574 +0.00(+0.80%)
Mar 14, 2023 0.0376 0.0376 0.0376 0.0376 3,000 -0.00(-6.00%)
Mar 13, 2023 0.0410 0.0424 0.0376 0.0400 232,632 +0.00(+5.26%)
Mar 10, 2023 0.0317 0.0393 0.0317 0.0380 47,308 +0.00(+0.00%)
Mar 09, 2023 0.0397 0.0397 0.0320 0.0380 59,300 -0.00(-4.28%)
Mar 08, 2023 0.0370 0.0397 0.0370 0.0397 20,000 +0.00(+7.30%)
Mar 07, 2023 0.0351 0.0389 0.0341 0.0370 381,458 -0.00(-10.63%)
Mar 06, 2023 0.0419 0.0419 0.0361 0.0414 240,367 -0.00(-1.43%)
Mar 03, 2023 0.0460 0.0480 0.0420 0.0420 73,340 -0.00(-4.55%)
Mar 02, 2023 0.0441 0.0479 0.0440 0.0440 31,200 -0.00(-8.33%)
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.