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: 3:46 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 (%)
Sep 30, 2020
0.6500
0.6695
0.5800
0.6459
143,121
-0.01(-2.06%)
Sep 29, 2020
0.7000
0.7000
0.6000
0.6595
501,637
-0.01(-1.57%)
Sep 28, 2020
0.7000
0.7000
0.6650
0.6700
364,704
+0.01(+1.45%)
Sep 25, 2020
0.6000
0.7000
0.6000
0.6604
140,800
+0.02(+3.19%)
Sep 24, 2020
0.6400
0.6958
0.6200
0.6400
220,403
+0.00(+0.39%)
Sep 23, 2020
0.7220
0.7220
0.6000
0.6375
245,905
-0.06(-8.67%)
Sep 22, 2020
0.7550
0.7600
0.6600
0.6980
350,558
+0.01(+1.70%)
Sep 21, 2020
0.6800
0.7315
0.6510
0.6863
319,571
+0.01(+0.93%)
Sep 18, 2020
0.7300
0.7500
0.6700
0.6800
434,800
-0.03(-4.23%)
Sep 17, 2020
0.7480
0.7700
0.6905
0.7100
280,182
-0.01(-1.39%)
Sep 16, 2020
0.6699
0.7770
0.6475
0.7200
720,033
+0.06(+9.11%)
Sep 15, 2020
0.5701
0.6600
0.5500
0.6599
442,890
+0.09(+15.75%)
Sep 14, 2020
0.7200
0.7200
0.5600
0.5701
776,357
-0.08(-12.29%)
Sep 11, 2020
0.8200
0.8315
0.5300
0.6500
2,207,100
-0.11(-14.47%)
Sep 10, 2020
1.040
1.100
0.6170
0.7600
4,913,754
-0.21(-21.57%)
Sep 09, 2020
0.8050
1.120
0.7975
0.9690
2,783,351
+0.16(+19.63%)
Sep 08, 2020
0.6147
0.9750
0.6147
0.8100
4,329,821
+0.18(+27.80%)
Sep 04, 2020
0.4300
0.6850
0.4100
0.6338
4,398,000
+0.23(+58.45%)
Sep 03, 2020
0.4100
0.4100
0.3700
0.4000
1,168,782
+0.05(+14.45%)
Sep 02, 2020
0.4100
0.4100
0.3200
0.3495
1,391,702
+0.03(+9.22%)
Sep 01, 2020
0.3500
0.3500
0.2900
0.3200
1,185,748
+0.04(+14.29%)
Aug 31, 2020
0.3200
0.3200
0.2440
0.2800
1,048,159
+0.04(+14.75%)
Aug 28, 2020
0.2480
0.2480
0.2060
0.2440
32,200
+0.01(+6.09%)
Aug 27, 2020
0.2458
0.2460
0.2100
0.2300
1,956
-0.02(-6.50%)
Aug 26, 2020
0.2253
0.2480
0.2040
0.2460
48,518
+0.02(+6.96%)
Aug 25, 2020
0.2480
0.2480
0.2235
0.2300
65,604
-0.02(-6.24%)
Aug 24, 2020
0.2500
0.2500
0.2050
0.2453
336,934
-0.00(-1.84%)
Aug 21, 2020
0.2658
0.2730
0.2370
0.2499
88,000
-0.01(-3.70%)
Aug 20, 2020
0.2500
0.2800
0.2470
0.2595
88,199
-0.00(-1.14%)
Aug 19, 2020
0.2800
0.2800
0.2470
0.2625
59,816
-0.02(-5.58%)
Aug 18, 2020
0.2800
0.2800
0.2535
0.2780
115,439
-0.00(-0.71%)
Aug 17, 2020
0.2999
0.2999
0.2520
0.2800
91,922
+0.00(+0.00%)
Aug 14, 2020
0.2800
0.2800
0.2552
0.2800
16,600
-0.01(-3.41%)
Aug 13, 2020
0.2879
0.2900
0.2501
0.2899
149,686
+0.00(+0.73%)
Aug 12, 2020
0.2900
0.2900
0.2395
0.2878
152,034
+0.01(+4.65%)
Aug 11, 2020
0.2750
0.3000
0.2215
0.2750
112,607
-0.01(-5.14%)
Aug 10, 2020
0.2535
0.2980
0.2455
0.2899
58,500
+0.04(+16.01%)
Aug 07, 2020
0.2700
0.2700
0.2455
0.2499
76,100
+0.00(+1.59%)
Aug 06, 2020
0.2555
0.2700
0.2420
0.2460
122,083
-0.01(-4.91%)
Aug 05, 2020
0.2651
0.2675
0.2400
0.2587
100,009
-0.01(-4.68%)
Aug 04, 2020
0.2210
0.2736
0.2210
0.2714
16,144
+0.04(+15.98%)
Aug 03, 2020
0.2850
0.2850
0.2100
0.2340
298,834
-0.02(-8.24%)
Jul 31, 2020
0.3000
0.3000
0.2500
0.2550
341,700
-0.04(-15.00%)
Jul 30, 2020
0.3199
0.3199
0.2800
0.3000
199,475
-0.01(-1.80%)
Jul 29, 2020
0.3300
0.3490
0.2950
0.3055
139,349
-0.02(-6.00%)
Jul 28, 2020
0.3800
0.3850
0.2930
0.3250
421,609
-0.02(-5.66%)
Jul 27, 2020
0.3400
0.4000
0.2500
0.3445
899,748
+0.06(+20.88%)
Jul 24, 2020
0.2750
0.3199
0.2700
0.2850
155,800
+0.01(+5.56%)
Jul 23, 2020
0.2890
0.2890
0.2700
0.2700
39,560
-0.02(-6.57%)
Jul 22, 2020
0.3000
0.3000
0.2610
0.2890
81,444
-0.01(-3.67%)
Jul 21, 2020
0.3404
0.3800
0.2711
0.3000
191,431
-0.10(-25.00%)
Jul 20, 2020
0.2010
0.4400
0.2010
0.4000
270,163
+0.18(+81.82%)
Jul 17, 2020
0.2690
0.2690
0.2055
0.2200
145,400
-0.03(-12.00%)
Jul 16, 2020
0.2750
0.2750
0.2250
0.2500
357,067
-0.02(-7.41%)
Jul 15, 2020
0.3519
0.3519
0.2295
0.2700
457,255
-0.03(-10.00%)
Jul 14, 2020
0.3700
0.3700
0.2700
0.3000
216,968
-0.07(-18.85%)
Jul 13, 2020
0.3998
0.4200
0.3330
0.3697
646,765
-0.00(-0.08%)
Jul 10, 2020
0.3500
0.4800
0.3403
0.3700
554,300
+0.04(+11.95%)
Jul 09, 2020
0.3500
0.3700
0.2900
0.3305
273,666
+0.04(+13.97%)
Jul 08, 2020
0.2295
0.4500
0.2245
0.2900
819,343
+0.06(+28.15%)
Jul 07, 2020
0.1950
0.2295
0.1895
0.2263
133,198
+0.03(+16.05%)
Jul 06, 2020
0.1551
0.1950
0.1551
0.1950
127,789
+0.03(+18.25%)
Jul 02, 2020
0.1570
0.1649
0.1512
0.1649
52,000
+0.01(+9.21%)
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
.