Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP:BASA)

0.0330 -0.0029 (-8.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 5, 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 (%)
May 02, 2025 0.0349 0.0359 0.0334 0.0359 5,422 +0.00(+8.13%)
May 01, 2025 0.0332 0.0368 0.0332 0.0332 30,540 -0.00(-8.54%)
Apr 30, 2025 0.0361 0.0368 0.0361 0.0363 37,050 +0.00(+9.01%)
Apr 29, 2025 0.0332 0.0333 0.0320 0.0333 77,100 +0.00(+2.78%)
Apr 28, 2025 0.0371 0.0400 0.0300 0.0324 277,920 -0.01(-23.04%)
Apr 25, 2025 0.0427 0.0427 0.0370 0.0421 7,163 +0.01(+14.40%)
Apr 24, 2025 0.0391 0.0399 0.0361 0.0368 57,850 -0.01(-14.81%)
Apr 23, 2025 0.0399 0.0436 0.0360 0.0432 95,315 +0.00(+8.27%)
Apr 22, 2025 0.0400 0.0400 0.0321 0.0399 14,205 +0.00(+9.02%)
Apr 21, 2025 0.0435 0.0435 0.0292 0.0366 25,665 -0.00(-6.15%)
Apr 17, 2025 0.0435 0.0435 0.0344 0.0390 4,100 +0.00(+1.83%)
Apr 16, 2025 0.0390 0.0424 0.0313 0.0383 48,872 -0.00(-1.79%)
Apr 15, 2025 0.0390 0.0390 0.0340 0.0390 5,800 -0.00(-0.26%)
Apr 14, 2025 0.0391 0.0391 0.0336 0.0391 14,404 +0.01(+18.48%)
Apr 11, 2025 0.0315 0.0330 0.0290 0.0330 88,365 -0.01(-17.50%)
Apr 10, 2025 0.0328 0.0412 0.0305 0.0400 161,130 +0.00(+0.25%)
Apr 09, 2025 0.0392 0.0469 0.0367 0.0399 130,204 +0.00(+14.00%)
Apr 08, 2025 0.0448 0.0448 0.0288 0.0350 41,010 +0.00(+9.72%)
Apr 07, 2025 0.0313 0.0389 0.0313 0.0319 51,585 -0.01(-17.99%)
Apr 04, 2025 0.0437 0.0478 0.0323 0.0389 519,934 -0.01(-18.45%)
Apr 03, 2025 0.0471 0.0500 0.0471 0.0477 49,474 +0.00(+1.71%)
Apr 02, 2025 0.0438 0.0520 0.0438 0.0469 512,211 -0.00(-6.20%)
Apr 01, 2025 0.0436 0.0510 0.0436 0.0500 91,518 +0.01(+12.36%)
Mar 31, 2025 0.0469 0.0512 0.0445 0.0445 56,848 +0.00(+0.00%)
Mar 28, 2025 0.0488 0.0488 0.0431 0.0445 106,700 -0.00(-4.30%)
Mar 27, 2025 0.0435 0.0472 0.0435 0.0465 23,246 -0.00(-4.71%)
Mar 26, 2025 0.0500 0.0500 0.0401 0.0488 245,700 -0.00(-2.40%)
Mar 25, 2025 0.0474 0.0644 0.0474 0.0500 383,750 +0.01(+13.38%)
Mar 24, 2025 0.0400 0.0441 0.0396 0.0441 40,163 +0.00(+6.27%)
Mar 21, 2025 0.0400 0.0434 0.0394 0.0415 242,250 +0.00(+6.96%)
Mar 20, 2025 0.0398 0.0398 0.0375 0.0388 14,148 +0.00(+4.86%)
Mar 19, 2025 0.0400 0.0400 0.0370 0.0370 79,200 -0.00(-5.13%)
Mar 18, 2025 0.0400 0.0400 0.0368 0.0390 16,700 +0.00(+11.43%)
Mar 17, 2025 0.0350 0.0360 0.0350 0.0350 38,807 -0.00(-12.28%)
Mar 14, 2025 0.0399 0.0399 0.0327 0.0399 37,400 -0.00(-4.55%)
Mar 13, 2025 0.0277 0.0420 0.0277 0.0418 462,000 +0.01(+48.23%)
Mar 12, 2025 0.0303 0.0303 0.0282 0.0282 51,071 +0.00(+11.90%)
Mar 11, 2025 0.0266 0.0290 0.0240 0.0252 232,126 -0.00(-5.26%)
Mar 10, 2025 0.0281 0.0299 0.0266 0.0266 180,765 -0.01(-15.82%)
Mar 07, 2025 0.0318 0.0321 0.0300 0.0316 34,880 +0.00(+10.49%)
Mar 06, 2025 0.0295 0.0326 0.0286 0.0286 329,087 -0.00(-2.05%)
Mar 05, 2025 0.0265 0.0300 0.0265 0.0292 125,167 +0.00(+0.69%)
Mar 04, 2025 0.0315 0.0316 0.0287 0.0290 270,315 -0.00(-7.05%)
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 following
Privacy Policy and Terms Of Service.