Skip to main content

Basanite Inc (OP: BASA )

0.0603 -0.0023 (-3.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.0627 0.0630 0.0601 0.0603 95,805 -0.00(-3.67%)
Oct 31, 2024 0.0627 0.0627 0.0614 0.0626 95,086 +0.00(+6.10%)
Oct 30, 2024 0.0629 0.0629 0.0590 0.0590 377,602 -0.00(-3.28%)
Oct 29, 2024 0.0589 0.0630 0.0546 0.0610 626,365 +0.01(+10.91%)
Oct 28, 2024 0.0586 0.0599 0.0441 0.0550 604,562 -0.01(-9.54%)
Oct 25, 2024 0.0630 0.0630 0.0543 0.0608 305,118 +0.00(+2.53%)
Oct 24, 2024 0.0450 0.0680 0.0420 0.0593 670,933 +0.02(+39.53%)
Oct 23, 2024 0.0450 0.0450 0.0400 0.0425 218,296 -0.00(-5.56%)
Oct 22, 2024 0.0371 0.0450 0.0371 0.0450 52,986 +0.01(+15.38%)
Oct 21, 2024 0.0450 0.0450 0.0370 0.0390 98,331 -0.01(-16.13%)
Oct 18, 2024 0.0504 0.0504 0.0443 0.0465 109,400 -0.00(-7.00%)
Oct 17, 2024 0.0500 0.0506 0.0475 0.0500 327,744 +0.01(+11.11%)
Oct 16, 2024 0.0450 0.0450 0.0407 0.0450 468,627 -0.00(-0.44%)
Oct 15, 2024 0.0480 0.0480 0.0423 0.0452 51,339 -0.00(-4.84%)
Oct 14, 2024 0.0500 0.0507 0.0465 0.0475 489,938 +0.00(+3.26%)
Oct 11, 2024 0.0612 0.0628 0.0430 0.0460 605,952 -0.01(-20.00%)
Oct 10, 2024 0.0700 0.0710 0.0573 0.0575 1,197,819 -0.01(-17.27%)
Oct 09, 2024 0.0615 0.0750 0.0601 0.0695 1,537,220 +0.01(+13.01%)
Oct 08, 2024 0.0640 0.0690 0.0573 0.0615 1,759,696 +0.00(+0.82%)
Oct 07, 2024 0.0627 0.0749 0.0415 0.0610 1,112,885 -0.01(-8.13%)
Oct 04, 2024 0.0575 0.0799 0.0544 0.0664 3,728,950 +0.02(+35.51%)
Oct 03, 2024 0.0301 0.0699 0.0292 0.0490 5,156,134 +0.02(+78.18%)
Oct 02, 2024 0.0286 0.0286 0.0241 0.0275 589,258 -0.00(-11.29%)
Oct 01, 2024 0.0262 0.0310 0.0262 0.0310 260,848 +0.00(+3.68%)
Sep 30, 2024 0.0278 0.0315 0.0256 0.0299 40,722 +0.00(+0.00%)
Sep 27, 2024 0.0325 0.0325 0.0246 0.0299 388,126 +0.00(+19.60%)
Sep 26, 2024 0.0291 0.0395 0.0235 0.0250 375,072 -0.00(-13.19%)
Sep 25, 2024 0.0161 0.0288 0.0137 0.0288 1,899,616 +0.01(+69.41%)
Sep 24, 2024 0.0203 0.0207 0.0166 0.0170 212,200 -0.01(-26.09%)
Sep 23, 2024 0.0249 0.0260 0.0212 0.0230 551,153 -0.00(-1.71%)
Sep 20, 2024 0.0161 0.0235 0.0159 0.0234 882,225 +0.00(+17.00%)
Sep 19, 2024 0.0190 0.0217 0.0153 0.0200 1,990,228 +0.00(+21.21%)
Sep 18, 2024 0.0081 0.0232 0.0081 0.0165 1,787,277 +0.01(+103.70%)
Sep 17, 2024 0.0078 0.0081 0.0054 0.0081 213,080 -0.00(-10.00%)
Sep 16, 2024 0.0058 0.0090 0.0058 0.0090 365,379 +0.00(+50.00%)
Sep 13, 2024 0.0055 0.0069 0.0055 0.0060 511,668 -0.00(-15.49%)
Sep 12, 2024 0.0070 0.0071 0.0047 0.0071 31,790 +0.00(+12.70%)
Sep 11, 2024 0.0043 0.0070 0.0043 0.0063 98,700 -0.00(-10.00%)
Sep 10, 2024 0.0079 0.0088 0.0067 0.0070 85,392 -0.00(-19.54%)
Sep 09, 2024 0.0086 0.0091 0.0079 0.0087 13,175 -0.00(-2.25%)
Sep 06, 2024 0.0079 0.0089 0.0079 0.0089 5,000 +0.00(+3.49%)
Sep 05, 2024 0.0086 0.0092 0.0086 0.0086 56,304 +0.00(+0.00%)
Sep 04, 2024 0.0086 0.0086 0.0086 0.0086 29,237 -0.00(-2.27%)
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.