Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.2500 0.2650 0.2475 0.2498 772,716 -0.01(-3.92%)
May 27, 2021 0.2580 0.2690 0.2520 0.2600 393,997 +0.00(+0.78%)
May 26, 2021 0.2506 0.2699 0.2475 0.2580 219,915 +0.00(+1.18%)
May 25, 2021 0.2673 0.2750 0.2550 0.2550 121,223 -0.01(-4.67%)
May 24, 2021 0.2599 0.2700 0.2535 0.2675 434,831 +0.01(+2.92%)
May 21, 2021 0.2700 0.2700 0.2478 0.2599 338,043 -0.01(-3.74%)
May 20, 2021 0.2700 0.2730 0.2485 0.2700 305,185 +0.00(+1.12%)
May 19, 2021 0.2690 0.2798 0.2600 0.2670 143,828 -0.01(-4.57%)
May 18, 2021 0.2755 0.2898 0.2600 0.2798 228,546 -0.00(-0.07%)
May 17, 2021 0.2900 0.2995 0.2700 0.2800 205,311 -0.02(-6.35%)
May 14, 2021 0.2905 0.3000 0.2858 0.2990 297,963 +0.01(+2.22%)
May 13, 2021 0.2953 0.3000 0.2875 0.2925 263,068 +0.00(+0.48%)
May 12, 2021 0.2910 0.2995 0.2850 0.2911 332,573 +0.01(+2.14%)
May 11, 2021 0.2905 0.3000 0.2850 0.2850 125,943 -0.01(-3.06%)
May 10, 2021 0.2860 0.2995 0.2800 0.2940 70,652 +0.01(+3.78%)
May 07, 2021 0.3191 0.3191 0.2800 0.2833 358,764 -0.04(-11.22%)
May 06, 2021 0.3300 0.3300 0.2800 0.3191 303,667 -0.00(-0.13%)
May 05, 2021 0.3395 0.3395 0.3000 0.3195 160,507 -0.01(-3.18%)
May 04, 2021 0.3200 0.3450 0.3000 0.3300 372,416 +0.01(+3.16%)
May 03, 2021 0.2995 0.3492 0.2883 0.3199 300,573 +0.02(+6.67%)
Apr 30, 2021 0.3160 0.3160 0.2802 0.2999 90,900 -0.01(-3.82%)
Apr 29, 2021 0.2900 0.3165 0.2725 0.3118 232,617 +0.02(+7.52%)
Apr 28, 2021 0.2860 0.2925 0.2405 0.2900 693,463 +0.01(+1.75%)
Apr 27, 2021 0.3000 0.3000 0.2850 0.2850 142,925 -0.03(-10.88%)
Apr 26, 2021 0.3199 0.3490 0.2800 0.3198 387,967 -0.00(-0.03%)
Apr 23, 2021 0.3390 0.3650 0.3000 0.3199 423,600 -0.01(-1.57%)
Apr 22, 2021 0.3199 0.3600 0.3031 0.3250 679,375 +0.01(+1.59%)
Apr 21, 2021 0.2900 0.3200 0.2850 0.3199 294,669 +0.03(+11.27%)
Apr 20, 2021 0.2900 0.3399 0.2700 0.2875 1,046,978 +0.01(+4.93%)
Apr 19, 2021 0.2299 0.2900 0.2207 0.2740 619,485 +0.05(+20.49%)
Apr 16, 2021 0.2032 0.2370 0.1976 0.2274 362,700 +0.02(+11.74%)
Apr 15, 2021 0.2230 0.2230 0.2000 0.2035 311,000 -0.01(-3.10%)
Apr 14, 2021 0.2155 0.2350 0.2100 0.2100 582,725 -0.01(-4.55%)
Apr 13, 2021 0.2184 0.2300 0.2100 0.2200 245,607 +0.00(+0.18%)
Apr 12, 2021 0.2300 0.2300 0.2000 0.2196 283,798 -0.01(-4.52%)
Apr 09, 2021 0.2200 0.2490 0.2199 0.2300 336,700 +0.01(+4.59%)
Apr 08, 2021 0.2050 0.2249 0.2050 0.2199 77,700 +0.02(+8.33%)
Apr 07, 2021 0.2149 0.2149 0.1900 0.2030 284,901 -0.01(-5.54%)
Apr 06, 2021 0.2099 0.2300 0.1890 0.2149 410,540 +0.00(+2.33%)
Apr 05, 2021 0.2175 0.2298 0.1987 0.2100 742,272 -0.01(-4.55%)
Apr 01, 2021 0.2400 0.2600 0.2110 0.2200 871,100 -0.01(-6.38%)
Mar 31, 2021 0.2500 0.2510 0.2260 0.2350 591,606 -0.01(-5.58%)
Mar 30, 2021 0.2350 0.2489 0.2213 0.2489 59,384 +0.01(+5.96%)
Mar 29, 2021 0.2350 0.2389 0.2000 0.2349 200,761 +0.00(+0.09%)
Mar 26, 2021 0.2410 0.2500 0.2202 0.2347 114,000 -0.02(-6.12%)
Mar 25, 2021 0.2275 0.2500 0.2215 0.2500 66,349 +0.02(+9.17%)
Mar 24, 2021 0.2390 0.2400 0.2250 0.2290 53,224 -0.01(-2.97%)
Mar 23, 2021 0.2393 0.2489 0.2301 0.2360 82,903 +0.01(+2.43%)
Mar 22, 2021 0.2207 0.2500 0.2207 0.2304 285,697 +0.01(+4.25%)
Mar 19, 2021 0.2300 0.2450 0.2160 0.2210 134,600 -0.00(-1.73%)
Mar 18, 2021 0.2333 0.2510 0.2101 0.2249 144,829 -0.00(-0.27%)
Mar 17, 2021 0.2380 0.2400 0.2025 0.2255 333,266 -0.01(-5.21%)
Mar 16, 2021 0.2190 0.2510 0.2190 0.2379 386,448 +0.03(+16.22%)
Mar 15, 2021 0.2200 0.2200 0.1931 0.2047 200,781 -0.01(-4.79%)
Mar 12, 2021 0.2144 0.2300 0.1901 0.2150 251,500 +0.00(+0.09%)
Mar 11, 2021 0.2000 0.2148 0.1900 0.2148 197,693 +0.01(+7.40%)
Mar 10, 2021 0.2100 0.2297 0.1995 0.2000 114,586 -0.02(-9.05%)
Mar 09, 2021 0.2000 0.2199 0.1999 0.2199 233,464 +0.02(+9.95%)
Mar 08, 2021 0.2000 0.2050 0.1902 0.2000 462,175 +0.00(+0.00%)
Mar 05, 2021 0.2204 0.2300 0.1901 0.2000 348,700 -0.02(-9.09%)
Mar 04, 2021 0.2223 0.2450 0.2050 0.2200 208,899 -0.02(-9.28%)
Mar 03, 2021 0.2576 0.2576 0.2060 0.2425 395,938 +0.00(+1.04%)
Mar 02, 2021 0.2250 0.2600 0.2250 0.2400 177,347 +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.