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
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 12:19 PM EDT, Jun 14, 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 (%)
Jun 13, 2024
0.0100
0.0100
0.0098
0.0100
5,500
-0.00(-5.66%)
Jun 12, 2024
0.0110
0.0110
0.0098
0.0106
3,500
-0.00(-3.64%)
Jun 11, 2024
0.0104
0.0110
0.0104
0.0110
92,000
+0.00(+0.00%)
Jun 10, 2024
0.0110
0.0110
0.0110
0.0110
20,000
-0.00(-3.51%)
Jun 07, 2024
0.0107
0.0114
0.0107
0.0114
25,218
+0.00(+0.00%)
Jun 06, 2024
0.0107
0.0114
0.0107
0.0114
3,000
+0.00(+6.54%)
Jun 05, 2024
0.0128
0.0133
0.0100
0.0107
316,914
-0.00(-16.41%)
Jun 04, 2024
0.0115
0.0135
0.0115
0.0128
51,213
+0.00(+9.40%)
Jun 03, 2024
0.0117
0.0117
0.0117
0.0117
16,904
+0.00(+0.86%)
May 31, 2024
0.0116
0.0119
0.0116
0.0116
12,241
+0.00(+0.00%)
May 30, 2024
0.0116
0.0116
0.0116
0.0116
15,000
+0.00(+1.75%)
May 29, 2024
0.0114
0.0114
0.0114
0.0114
10,990
-0.00(-5.00%)
May 28, 2024
0.0135
0.0135
0.0114
0.0120
123,700
-0.00(-0.83%)
May 24, 2024
0.0135
0.0135
0.0118
0.0121
28,700
+0.00(+10.00%)
May 23, 2024
0.0110
0.0110
0.0110
0.0110
110,000
+0.00(+0.00%)
May 22, 2024
0.0109
0.0119
0.0109
0.0110
117,690
-0.00(-6.78%)
May 21, 2024
0.0112
0.0118
0.0095
0.0118
221,086
+0.00(+6.31%)
May 20, 2024
0.0115
0.0115
0.0110
0.0111
50,835
-0.00(-3.48%)
May 17, 2024
0.0100
0.0119
0.0093
0.0115
141,320
+0.00(+25.00%)
May 16, 2024
0.0092
0.0093
0.0090
0.0092
84,700
-0.00(-1.08%)
May 15, 2024
0.0095
0.0115
0.0086
0.0093
473,200
-0.00(-1.06%)
May 14, 2024
0.0094
0.0119
0.0094
0.0094
110,998
-0.00(-12.15%)
May 13, 2024
0.0114
0.0119
0.0091
0.0107
138,580
-0.00(-9.32%)
May 09, 2024
0.0118
40
-0.00(-0.84%)
May 08, 2024
0.0118
0.0119
0.0118
0.0119
30,000
+0.00(+0.85%)
May 07, 2024
0.0115
0.0118
0.0115
0.0118
60,500
+0.00(+0.00%)
May 06, 2024
0.0120
0.0120
0.0095
0.0118
31,300
+0.00(+10.28%)
May 03, 2024
0.0111
0.0120
0.0107
0.0107
67,106
+0.00(+7.00%)
May 02, 2024
0.0130
0.0130
0.0094
0.0100
82,522
-0.00(-23.08%)
May 01, 2024
0.0120
0.0130
0.0120
0.0130
145,183
+0.00(+8.33%)
Apr 30, 2024
0.0120
0.0123
0.0120
0.0120
44,600
+0.00(+3.45%)
Apr 29, 2024
0.0116
0.0116
0.0111
0.0116
18,750
+0.00(+10.48%)
Apr 26, 2024
0.0105
0.0116
0.0105
0.0105
30,905
+0.00(+14.13%)
Apr 25, 2024
0.0091
0.0116
0.0091
0.0092
113,950
-0.00(-14.81%)
Apr 24, 2024
0.0120
0.0125
0.0091
0.0108
84,776
-0.00(-13.60%)
Apr 23, 2024
0.0125
0.0125
0.0125
0.0125
20,000
+0.00(+4.17%)
Apr 22, 2024
0.0116
0.0120
0.0116
0.0120
34,461
+0.00(+0.00%)
Apr 19, 2024
0.0117
0.0120
0.0117
0.0120
23,000
+0.00(+3.45%)
Apr 18, 2024
0.0120
0.0120
0.0115
0.0116
98,164
-0.00(-3.33%)
Apr 17, 2024
0.0124
0.0128
0.0119
0.0120
89,060
-0.00(-7.69%)
Apr 16, 2024
0.0128
0.0130
0.0125
0.0130
24,851
+0.00(+4.00%)
Apr 15, 2024
0.0125
0.0125
0.0125
0.0125
901
+0.00(+4.17%)
Apr 12, 2024
0.0120
0.0127
0.0111
0.0120
156,134
-0.00(-7.69%)
Apr 11, 2024
0.0137
0.0142
0.0130
0.0130
91,096
+0.00(+26.21%)
Apr 10, 2024
0.0104
0.0110
0.0103
0.0103
124,000
-0.00(-9.65%)
Apr 09, 2024
0.0111
0.0114
0.0110
0.0114
127,900
+0.00(+0.00%)
Apr 08, 2024
0.0114
0.0114
0.0110
0.0114
12,254
+0.00(+0.00%)
Apr 05, 2024
0.0114
0.0114
0.0114
0.0114
10,000
+0.00(+3.64%)
Apr 03, 2024
0.0110
0
-0.00(-3.51%)
Apr 02, 2024
0.0100
0.0114
0.0099
0.0114
273,193
+0.00(+14.00%)
Apr 01, 2024
0.0117
0.0120
0.0100
0.0100
146,420
-0.00(-16.67%)
Mar 28, 2024
0.0115
0.0120
0.0115
0.0120
77,970
+0.00(+1.69%)
Mar 26, 2024
0.0118
0
+0.00(+7.27%)
Mar 25, 2024
0.0119
0.0120
0.0110
0.0110
185,444
-0.00(-5.98%)
Mar 22, 2024
0.0117
0.0117
0.0117
0.0117
22,000
+0.00(+8.33%)
Mar 21, 2024
0.0107
0.0117
0.0107
0.0108
22,770
-0.00(-7.69%)
Mar 20, 2024
0.0110
0.0117
0.0105
0.0117
245,050
+0.00(+9.35%)
Mar 19, 2024
0.0107
0.0108
0.0099
0.0107
36,000
-0.00(-0.93%)
Mar 18, 2024
0.0101
0.0108
0.0099
0.0108
28,785
+0.00(+2.86%)
Mar 15, 2024
0.0099
0.0105
0.0099
0.0105
101,108
+0.00(+1.94%)
Mar 14, 2024
0.0111
0.0115
0.0100
0.0103
225,520
-0.00(-9.65%)
Mar 13, 2024
0.0115
0.0117
0.0111
0.0114
113,889
-0.00(-0.87%)
Mar 12, 2024
0.0112
0.0115
0.0112
0.0115
143,635
-0.00(-0.86%)
Mar 11, 2024
0.0120
0.0120
0.0116
0.0116
148,114
-0.00(-3.33%)
Mar 08, 2024
0.0120
0.0120
0.0120
0.0120
630
+0.00(+8.11%)
Mar 07, 2024
0.0135
0.0135
0.0111
0.0111
152,448
-0.00(-7.50%)
Mar 06, 2024
0.0116
0.0120
0.0116
0.0120
37,866
+0.00(+3.45%)
Mar 05, 2024
0.0115
0.0120
0.0111
0.0116
37,030
+0.00(+4.50%)
Mar 04, 2024
0.0121
0.0130
0.0111
0.0111
247,755
-0.00(-12.60%)
Mar 01, 2024
0.0121
0.0140
0.0121
0.0127
110,850
-0.00(-7.97%)
Feb 29, 2024
0.0115
0.0138
0.0115
0.0138
78,100
+0.00(+9.52%)
Feb 28, 2024
0.0139
0.0139
0.0107
0.0126
249,000
-0.00(-13.10%)
Feb 27, 2024
0.0140
0.0145
0.0139
0.0145
33,333
+0.00(+4.32%)
Feb 26, 2024
0.0150
0.0150
0.0139
0.0139
5,100
+0.00(+0.00%)
Feb 23, 2024
0.0144
0.0145
0.0139
0.0139
5,500
-0.00(-7.33%)
Feb 22, 2024
0.0150
0.0150
0.0150
0.0150
40,000
+0.00(+4.17%)
Feb 21, 2024
0.0150
0.0150
0.0144
0.0144
12,200
+0.00(+0.00%)
Feb 20, 2024
0.0144
0.0144
0.0144
0.0144
174
+0.00(+4.35%)
Feb 16, 2024
0.0138
0.0154
0.0128
0.0138
83,653
-0.00(-8.00%)
Feb 15, 2024
0.0150
0.0155
0.0138
0.0150
13,695
-0.00(-6.83%)
Feb 14, 2024
0.0158
0.0163
0.0150
0.0161
29,538
+0.00(+5.23%)
Feb 13, 2024
0.0150
0.0156
0.0150
0.0153
99,110
+0.00(+2.00%)
Feb 12, 2024
0.0150
0.0150
0.0150
0.0150
50,000
-0.00(-6.25%)
Feb 09, 2024
0.0159
0.0169
0.0149
0.0160
46,393
+0.00(+23.08%)
Feb 08, 2024
0.0135
0.0169
0.0120
0.0130
167,954
+0.00(+6.56%)
Feb 07, 2024
0.0135
0.0135
0.0115
0.0122
23,907
-0.00(-6.87%)
Feb 05, 2024
0.0131
0
-0.00(-10.27%)
Feb 02, 2024
0.0147
0.0147
0.0111
0.0146
355,644
+0.00(+17.74%)
Feb 01, 2024
0.0124
0.0190
0.0124
0.0124
495,039
+0.00(+1.64%)
Jan 31, 2024
0.0121
0.0129
0.0111
0.0122
293,820
-0.00(-12.23%)
Jan 30, 2024
0.0145
0.0145
0.0139
0.0139
11,036
-0.00(-7.33%)
Jan 29, 2024
0.0153
0.0165
0.0140
0.0150
223,646
+0.00(+12.78%)
Jan 26, 2024
0.0140
0.0190
0.0133
0.0133
122,025
-0.00(-6.99%)
Jan 25, 2024
0.0140
0.0150
0.0135
0.0143
41,708
-0.00(-4.67%)
Jan 24, 2024
0.0143
0.0150
0.0135
0.0150
86,600
+0.00(+4.90%)
Jan 23, 2024
0.0150
0.0150
0.0131
0.0143
63,300
+0.00(+1.42%)
Jan 22, 2024
0.0141
0.0150
0.0112
0.0141
289,178
-0.00(-11.32%)
Jan 19, 2024
0.0156
0.0159
0.0130
0.0159
432,541
+0.00(+0.63%)
Jan 18, 2024
0.0151
0.0158
0.0151
0.0158
54,300
+0.00(+4.64%)
Jan 17, 2024
0.0151
0.0151
0.0150
0.0151
52,700
+0.00(+0.67%)
Jan 16, 2024
0.0142
0.0151
0.0130
0.0150
606,643
-0.00(-1.96%)
Jan 12, 2024
0.0153
0.0153
0.0153
0.0153
200
-0.00(-6.13%)
Jan 11, 2024
0.0157
0.0163
0.0154
0.0163
789,840
+0.00(+5.16%)
Jan 10, 2024
0.0154
0.0158
0.0152
0.0155
151,817
+0.00(+6.90%)
Jan 09, 2024
0.0150
0.0155
0.0130
0.0145
92,380
+0.00(+1.40%)
Jan 08, 2024
0.0143
0.0160
0.0130
0.0143
153,625
+0.00(+10.00%)
Jan 05, 2024
0.0142
0.0142
0.0129
0.0130
78,713
+0.00(+0.00%)
Jan 04, 2024
0.0128
0.0130
0.0126
0.0130
70,451
+0.00(+0.00%)
Jan 03, 2024
0.0136
0.0136
0.0130
0.0130
5,000
-0.00(-8.45%)
Jan 02, 2024
0.0137
0.0143
0.0127
0.0142
25,591
-0.00(-0.70%)
Dec 29, 2023
0.0155
0.0155
0.0102
0.0143
170,080
+0.00(+2.14%)
Dec 28, 2023
0.0138
0.0155
0.0110
0.0140
325,354
+0.00(+1.45%)
Dec 27, 2023
0.0155
0.0159
0.0082
0.0138
497,299
-0.00(-12.66%)
Dec 26, 2023
0.0165
0.0165
0.0158
0.0158
36,974
-0.00(-4.24%)
Dec 22, 2023
0.0153
0.0165
0.0153
0.0165
140,299
+0.00(+7.84%)
Dec 21, 2023
0.0153
0.0160
0.0153
0.0153
35,775
-0.00(-1.29%)
Dec 20, 2023
0.0150
0.0155
0.0150
0.0155
88,000
+0.00(+3.33%)
Dec 19, 2023
0.0151
0.0155
0.0150
0.0150
138,800
-0.00(-1.32%)
Dec 18, 2023
0.0153
0.0155
0.0151
0.0152
48,700
+0.00(+0.66%)
Dec 15, 2023
0.0151
0.0155
0.0151
0.0151
107,069
-0.00(-1.31%)
Dec 14, 2023
0.0154
0.0156
0.0151
0.0153
81,600
+0.00(+1.32%)
Dec 13, 2023
0.0156
0.0157
0.0151
0.0151
319,455
-0.00(-10.12%)
Dec 12, 2023
0.0162
0.0168
0.0162
0.0168
35,100
+0.00(+8.39%)
Dec 11, 2023
0.0161
0.0171
0.0150
0.0155
106,507
-0.00(-5.49%)
Dec 08, 2023
0.0129
0.0164
0.0082
0.0164
525,302
+0.00(+37.82%)
Dec 07, 2023
0.0094
0.0126
0.0090
0.0119
904,196
+0.00(+25.26%)
Dec 06, 2023
0.0089
0.0106
0.0088
0.0095
238,712
+0.00(+0.00%)
Dec 05, 2023
0.0075
0.0095
0.0068
0.0095
810,400
+0.00(+26.67%)
Dec 04, 2023
0.0061
0.0080
0.0046
0.0075
2,979,921
+0.00(+15.38%)
Dec 01, 2023
0.0100
0.0119
0.0050
0.0065
784,722
-0.00(-40.91%)
Nov 30, 2023
0.0121
0.0140
0.0063
0.0110
1,193,013
-0.00(-26.67%)
Nov 29, 2023
0.0175
0.0182
0.0115
0.0150
433,064
-0.00(-17.58%)
Nov 28, 2023
0.0183
0.0183
0.0182
0.0182
20,400
-0.00(-3.70%)
Nov 27, 2023
0.0190
0.0199
0.0175
0.0189
82,795
-0.00(-4.55%)
Nov 24, 2023
0.0198
0.0198
0.0198
0.0198
10,000
-0.00(-1.00%)
Nov 22, 2023
0.0231
0.0237
0.0175
0.0200
432,580
-0.00(-14.89%)
Nov 21, 2023
0.0225
0.0235
0.0224
0.0235
43,904
+0.00(+4.44%)
Nov 20, 2023
0.0243
0.0270
0.0225
0.0225
54,800
-0.00(-10.71%)
Nov 17, 2023
0.0233
0.0274
0.0233
0.0252
95,480
-0.00(-5.97%)
Nov 16, 2023
0.0251
0.0289
0.0230
0.0268
226,200
-0.00(-2.19%)
Nov 15, 2023
0.0299
0.0299
0.0230
0.0274
135,660
-0.00(-8.36%)
Nov 14, 2023
0.0282
0.0300
0.0224
0.0299
90,540
+0.00(+6.03%)
Nov 13, 2023
0.0219
0.0300
0.0219
0.0282
62,800
-0.00(-6.00%)
Nov 10, 2023
0.0272
0.0309
0.0271
0.0300
179,213
+0.00(+0.00%)
Nov 09, 2023
0.0283
0.0310
0.0271
0.0300
64,054
+0.00(+19.52%)
Nov 08, 2023
0.0250
0.0280
0.0250
0.0251
61,460
-0.00(-1.57%)
Nov 07, 2023
0.0251
0.0255
0.0251
0.0255
20,250
+0.00(+2.00%)
Nov 06, 2023
0.0236
0.0294
0.0236
0.0250
47,854
-0.00(-8.76%)
Nov 03, 2023
0.0240
0.0309
0.0235
0.0274
79,900
-0.01(-15.69%)
Nov 02, 2023
0.0237
0.0325
0.0237
0.0325
15,000
-0.00(-0.31%)
Nov 01, 2023
0.0217
0.0326
0.0217
0.0326
111,880
+0.00(+8.31%)
Oct 31, 2023
0.0311
0.0320
0.0272
0.0301
31,200
-0.00(-8.79%)
Oct 30, 2023
0.0336
0.0340
0.0311
0.0330
104,350
-0.00(-2.94%)
Oct 27, 2023
0.0348
0.0348
0.0332
0.0340
65,073
-0.00(-0.58%)
Oct 26, 2023
0.0360
0.0360
0.0342
0.0342
60,000
-0.00(-2.01%)
Oct 25, 2023
0.0365
0.0369
0.0349
0.0349
85,504
-0.00(-3.32%)
Oct 24, 2023
0.0365
0.0365
0.0361
0.0361
24,300
-0.00(-2.17%)
Oct 23, 2023
0.0366
0.0369
0.0365
0.0369
40,100
+0.00(+1.37%)
Oct 20, 2023
0.0365
0.0366
0.0364
0.0364
1,465
+0.00(+1.11%)
Oct 19, 2023
0.0376
0.0376
0.0360
0.0360
12,000
+0.00(+5.26%)
Oct 18, 2023
0.0384
0.0384
0.0342
0.0342
7,070
-0.00(-6.81%)
Oct 17, 2023
0.0367
0.0367
0.0367
0.0367
615
-0.00(-1.87%)
Oct 16, 2023
0.0372
0.0382
0.0364
0.0374
144,050
+0.00(+0.54%)
Oct 13, 2023
0.0357
0.0383
0.0342
0.0372
124,800
+0.00(+4.20%)
Oct 12, 2023
0.0341
0.0357
0.0341
0.0357
4,650
-0.00(-1.65%)
Oct 11, 2023
0.0397
0.0397
0.0349
0.0363
12,667
-0.00(-1.89%)
Oct 10, 2023
0.0311
0.0390
0.0311
0.0370
55,733
+0.00(+0.82%)
Oct 09, 2023
0.0340
0.0399
0.0340
0.0367
34,126
+0.00(+4.86%)
Oct 06, 2023
0.0339
0.0350
0.0329
0.0350
473,600
+0.00(+6.06%)
Oct 05, 2023
0.0405
0.0419
0.0324
0.0330
440,001
-0.01(-20.10%)
Oct 04, 2023
0.0414
0.0419
0.0400
0.0413
60,250
+0.00(+3.25%)
Oct 03, 2023
0.0400
0.0412
0.0400
0.0400
875
-0.00(-1.23%)
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
.