Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.