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 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
.