close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP:BASA)

0.0530 +0.0131 (+32.83%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 12, 2025 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 (%)
Dec 12, 2025 0.0395 0.0595 0.0385 0.0530 1,156,990 +0.01(+32.83%)
Dec 11, 2025 0.0390 0.0409 0.0367 0.0399 249,393 -0.00(-0.50%)
Dec 10, 2025 0.0424 0.0429 0.0374 0.0401 165,143 -0.00(-10.29%)
Dec 09, 2025 0.0510 0.0575 0.0406 0.0447 467,838 -0.01(-20.74%)
Dec 08, 2025 0.0660 0.0670 0.0523 0.0564 869,054 -0.01(-16.20%)
Dec 05, 2025 0.0316 0.0679 0.0316 0.0673 3,686,267 +0.03(+102.71%)
Dec 04, 2025 0.0284 0.0332 0.0225 0.0332 648,938 +0.00(+16.08%)
Dec 03, 2025 0.0300 0.0300 0.0286 0.0286 77,127 -0.00(-5.92%)
Dec 02, 2025 0.0312 0.0322 0.0304 0.0304 8,219 -0.00(-2.56%)
Dec 01, 2025 0.0286 0.0312 0.0286 0.0312 9,801 +0.00(+2.97%)
Nov 28, 2025 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+5.94%)
Nov 26, 2025 0.0313 0.0320 0.0286 0.0286 180,440 -0.00(-12.54%)
Nov 25, 2025 0.0284 0.0331 0.0284 0.0327 217,507 +0.00(+15.14%)
Nov 24, 2025 0.0241 0.0285 0.0241 0.0284 88,167 +0.00(+9.23%)
Nov 21, 2025 0.0290 0.0320 0.0260 0.0260 382,623 -0.00(-9.72%)
Nov 20, 2025 0.0321 0.0321 0.0288 0.0288 65,000 -0.00(-10.00%)
Nov 19, 2025 0.0269 0.0322 0.0249 0.0320 410,568 +0.01(+29.55%)
Nov 18, 2025 0.0231 0.0274 0.0220 0.0247 90,500 -0.00(-9.85%)
Nov 17, 2025 0.0274 0.0274 0.0274 0.0274 3,000 +0.00(+10.04%)
Nov 14, 2025 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+0.40%)
Nov 13, 2025 0.0232 0.0267 0.0230 0.0248 13,757 -0.00(-9.82%)
Nov 12, 2025 0.0275 0.0275 0.0253 0.0275 2,360 +0.00(+5.77%)
Nov 11, 2025 0.0262 0.0262 0.0246 0.0260 12,904 +0.00(+3.17%)
Nov 10, 2025 0.0252 0.0252 0.0240 0.0252 121,106 +0.00(+1.61%)
Nov 07, 2025 0.0250 0.0250 0.0242 0.0248 11,000 +0.00(+2.06%)
Nov 06, 2025 0.0300 0.0300 0.0242 0.0243 410,976 -0.00(-12.27%)
Nov 05, 2025 0.0279 0.0279 0.0264 0.0277 78,740 -0.00(-2.81%)
Nov 04, 2025 0.0315 0.0315 0.0275 0.0285 192,217 -0.00(-5.00%)
Nov 03, 2025 0.0300 0.0308 0.0285 0.0300 91,100 +0.00(+0.00%)
Oct 31, 2025 0.0260 0.0300 0.0260 0.0300 71,500 +0.00(+3.45%)
Oct 30, 2025 0.0328 0.0328 0.0270 0.0290 265,615 -0.00(-11.59%)
Oct 29, 2025 0.0285 0.0328 0.0273 0.0328 130,412 +0.00(+6.15%)
Oct 28, 2025 0.0290 0.0309 0.0279 0.0309 114,993 +0.00(+0.00%)
Oct 27, 2025 0.0285 0.0310 0.0285 0.0309 73,376 -0.00(-0.32%)
Oct 24, 2025 0.0319 0.0319 0.0310 0.0310 21,413 -0.00(-3.43%)
Oct 23, 2025 0.0298 0.0340 0.0266 0.0321 187,228 -0.00(-0.93%)
Oct 22, 2025 0.0292 0.0340 0.0292 0.0324 33,830 +0.00(+8.00%)
Oct 21, 2025 0.0300 0.0308 0.0300 0.0300 37,420 -0.00(-0.99%)
Oct 20, 2025 0.0302 0.0308 0.0292 0.0303 70,509 -0.00(-2.88%)
Oct 17, 2025 0.0310 0.0338 0.0310 0.0312 43,489 +0.00(+0.32%)
Oct 16, 2025 0.0285 0.0311 0.0285 0.0311 12,350 +0.00(+9.51%)
Oct 15, 2025 0.0284 0.0284 0.0280 0.0284 117,340 +0.00(+1.07%)
Oct 14, 2025 0.0284 0.0287 0.0280 0.0281 111,835 -0.00(-3.44%)
Oct 13, 2025 0.0346 0.0346 0.0284 0.0291 204,850 -0.00(-8.49%)
Oct 10, 2025 0.0292 0.0318 0.0284 0.0318 172,370 +0.00(+6.00%)
Oct 09, 2025 0.0318 0.0340 0.0289 0.0300 118,035 -0.00(-4.15%)
Oct 08, 2025 0.0330 0.0330 0.0313 0.0313 100,100 -0.00(-5.15%)
Oct 07, 2025 0.0317 0.0335 0.0315 0.0330 75,096 +0.00(+1.85%)
Oct 06, 2025 0.0347 0.0347 0.0313 0.0324 159,371 -0.00(-4.99%)
Oct 03, 2025 0.0342 0.0347 0.0341 0.0341 80,440 -0.00(-0.29%)
Oct 02, 2025 0.0347 0.0347 0.0342 0.0342 57,255 +0.00(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today