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

Basanite Inc (OP: BASA )

0.0110 -0.0004 (-3.51%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 10, 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%)
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.