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 (%)
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%)
Nov 01, 2023 0.0217 0.0326 0.0217 0.0326 111,880 +0.00(+8.31%)
Oct 31, 2023 0.0311 0.0320 0.0272 0.0301 31,200 -0.00(-8.79%)
Oct 30, 2023 0.0336 0.0340 0.0311 0.0330 104,350 -0.00(-2.94%)
Oct 27, 2023 0.0348 0.0348 0.0332 0.0340 65,073 -0.00(-0.58%)
Oct 26, 2023 0.0360 0.0360 0.0342 0.0342 60,000 -0.00(-2.01%)
Oct 25, 2023 0.0365 0.0369 0.0349 0.0349 85,504 -0.00(-3.32%)
Oct 24, 2023 0.0365 0.0365 0.0361 0.0361 24,300 -0.00(-2.17%)
Oct 23, 2023 0.0366 0.0369 0.0365 0.0369 40,100 +0.00(+1.37%)
Oct 20, 2023 0.0365 0.0366 0.0364 0.0364 1,465 +0.00(+1.11%)
Oct 19, 2023 0.0376 0.0376 0.0360 0.0360 12,000 +0.00(+5.26%)
Oct 18, 2023 0.0384 0.0384 0.0342 0.0342 7,070 -0.00(-6.81%)
Oct 17, 2023 0.0367 0.0367 0.0367 0.0367 615 -0.00(-1.87%)
Oct 16, 2023 0.0372 0.0382 0.0364 0.0374 144,050 +0.00(+0.54%)
Oct 13, 2023 0.0357 0.0383 0.0342 0.0372 124,800 +0.00(+4.20%)
Oct 12, 2023 0.0341 0.0357 0.0341 0.0357 4,650 -0.00(-1.65%)
Oct 11, 2023 0.0397 0.0397 0.0349 0.0363 12,667 -0.00(-1.89%)
Oct 10, 2023 0.0311 0.0390 0.0311 0.0370 55,733 +0.00(+0.82%)
Oct 09, 2023 0.0340 0.0399 0.0340 0.0367 34,126 +0.00(+4.86%)
Oct 06, 2023 0.0339 0.0350 0.0329 0.0350 473,600 +0.00(+6.06%)
Oct 05, 2023 0.0405 0.0419 0.0324 0.0330 440,001 -0.01(-20.10%)
Oct 04, 2023 0.0414 0.0419 0.0400 0.0413 60,250 +0.00(+3.25%)
Oct 03, 2023 0.0400 0.0412 0.0400 0.0400 875 -0.00(-1.23%)
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.