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 (%)
May 31, 2019 0.7300 0.7448 0.7000 0.7448 8,900 +0.01(+2.03%)
May 30, 2019 0.7050 0.7300 0.7000 0.7300 6,462 +0.03(+3.55%)
May 29, 2019 0.7500 0.7500 0.6669 0.7050 12,500 -0.05(-6.00%)
May 28, 2019 0.7400 0.8578 0.7000 0.7500 20,033 +0.05(+7.14%)
May 24, 2019 0.5800 0.9000 0.5600 0.7000 88,300 +0.14(+26.13%)
May 23, 2019 0.7000 0.7000 0.4500 0.5550 143,774 -0.15(-21.13%)
May 22, 2019 0.8900 0.8900 0.6301 0.7037 67,583 -0.18(-20.03%)
May 21, 2019 0.9337 0.9681 0.8800 0.8800 56,315 -0.02(-2.23%)
May 20, 2019 0.9685 0.9699 0.9000 0.9001 26,347 -0.06(-6.23%)
May 17, 2019 0.9500 1.000 0.9000 0.9599 30,800 +0.01(+1.06%)
May 16, 2019 0.9800 0.9800 0.9001 0.9498 4,420 -0.03(-2.58%)
May 15, 2019 0.9690 1.030 0.9690 0.9750 31,410 +0.02(+1.56%)
May 14, 2019 0.9598 0.9700 0.9300 0.9600 19,636 +0.01(+1.00%)
May 13, 2019 0.9400 0.9505 0.8900 0.9505 34,949 +0.01(+1.12%)
May 10, 2019 0.9900 0.9900 0.9400 0.9400 20,100 -0.05(-5.05%)
May 09, 2019 0.9700 0.9900 0.9000 0.9900 19,828 +0.02(+2.17%)
May 08, 2019 1.040 1.130 0.8800 0.9690 96,660 +0.01(+0.94%)
May 07, 2019 0.9800 1.035 0.9400 0.9600 73,170 +0.01(+0.91%)
May 06, 2019 0.9175 0.9800 0.9150 0.9513 7,125 +0.04(+3.97%)
May 03, 2019 1.000 1.000 0.8700 0.9150 28,600 -0.07(-7.58%)
May 02, 2019 0.9950 0.9950 0.8550 0.9900 140,191 +0.01(+1.53%)
May 01, 2019 0.9960 1.000 0.9500 0.9751 53,364 -0.01(-1.51%)
Apr 30, 2019 0.9700 0.9900 0.8764 0.9900 74,289 +0.05(+5.32%)
Apr 29, 2019 0.8700 0.9850 0.8100 0.9400 169,329 +0.19(+25.33%)
Apr 26, 2019 0.7500 0.8750 0.6800 0.7500 82,800 +0.02(+2.04%)
Apr 25, 2019 0.7000 0.7500 0.6700 0.7350 125,159 -0.04(-4.55%)
Apr 24, 2019 0.6100 0.7700 0.5460 0.7700 62,911 +0.15(+23.95%)
Apr 23, 2019 0.7400 0.7500 0.4450 0.6212 250,952 -0.10(-13.72%)
Apr 22, 2019 0.6000 0.8950 0.5499 0.7200 516,516 +0.13(+22.03%)
Apr 18, 2019 0.4199 0.5900 0.4000 0.5900 265,900 +0.17(+40.48%)
Apr 17, 2019 0.4390 0.4800 0.4050 0.4200 84,165 -0.02(-4.52%)
Apr 16, 2019 0.2600 0.4900 0.2600 0.4399 122,739 +0.19(+75.96%)
Apr 15, 2019 0.2000 0.2500 0.2000 0.2500 44,232 +0.05(+25.00%)
Apr 12, 2019 0.1800 0.2000 0.1800 0.2000 85,600 +0.03(+14.29%)
Apr 11, 2019 0.1800 0.1800 0.1700 0.1750 41,001 +0.00(+2.94%)
Apr 10, 2019 0.1275 0.1900 0.1275 0.1700 156,228 +0.04(+33.33%)
Apr 09, 2019 0.1200 0.1275 0.1200 0.1275 15,501 -0.01(-8.93%)
Apr 08, 2019 0.1300 0.1500 0.1250 0.1400 27,540 +0.03(+21.74%)
Apr 05, 2019 0.1300 0.1300 0.1150 0.1150 5,100 -0.02(-14.81%)
Apr 04, 2019 0.1250 0.1350 0.1150 0.1350 47,775 +0.02(+12.50%)
Apr 03, 2019 0.1400 0.1400 0.1150 0.1200 36,000 -0.01(-9.09%)
Apr 02, 2019 0.1300 0.1450 0.1300 0.1320 30,450 +0.00(+1.54%)
Apr 01, 2019 0.1440 0.1440 0.1300 0.1300 137,801 -0.01(-7.14%)
Mar 28, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 27, 2019 0.1450 0.1450 0.1450 0.1450 1,900 +0.00(+0.00%)
Mar 26, 2019 0.1400 0.1450 0.1400 0.1450 34,801 -0.00(-2.68%)
Mar 25, 2019 0.1300 0.1490 0.1300 0.1490 46,800 -0.00(-0.67%)
Mar 20, 2019 0.1500 0.1500 0.1500 0 +0.05(+47.06%)
Mar 19, 2019 0.1010 0.1020 0.1010 0.1020 15,800 +0.00(+0.99%)
Mar 18, 2019 0.1010 0.1010 0.1010 0.1010 5,000 -0.04(-27.86%)
Mar 14, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 13, 2019 0.1000 0.1300 0.1000 0.1300 8,700 +0.03(+30.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 7,700 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1300 0.1000 0.1000 15,050 -0.03(-23.08%)
Mar 08, 2019 0.1150 0.1300 0.1150 0.1300 4,500 +0.01(+8.33%)
Mar 07, 2019 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1200 0.1200 0.1200 600 +0.02(+20.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 18,386 -0.02(-16.67%)
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.