Basanite, Inc. (BASA)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0090

+0.0015

(+20.00%)

At close: 04:00PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	18,400
Jul 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,300
Jul 24, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	198,300
Jul 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,700
Jul 22, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	124,400
Jul 19, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	202,400
Jul 18, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	585,800
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,900
Jul 16, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	185,000
Jul 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	48,900
Jul 12, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	110,500
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	155,600
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,100
Jul 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,500
Jul 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Jul 05, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	32,700
Jul 03, 2024	0.0100	0.0120	0.0090	0.0090	0.0090	115,200
Jul 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400
Jul 01, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	1,800
Jun 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	16,800
Jun 27, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	101,400
Jun 26, 2024	0.0080	0.0120	0.0080	0.0110	0.0110	235,200
Jun 25, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	137,800
Jun 24, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	45,200
Jun 21, 2024	0.0090	0.0110	0.0080	0.0080	0.0080	178,000
Jun 20, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	85,700
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,400
Jun 17, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	302,300
Jun 14, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	226,900
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
Jun 12, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	3,500
Jun 11, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	92,000
Jun 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Jun 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,200
Jun 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,000
Jun 05, 2024	0.0130	0.0130	0.0100	0.0110	0.0110	316,900
Jun 04, 2024	0.0120	0.0140	0.0120	0.0130	0.0130	51,200
Jun 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	16,900
May 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,200
May 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	11,000
May 28, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	123,700
May 24, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	28,700
May 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	110,000
May 22, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	117,700
May 21, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	221,100
May 20, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	50,800
May 17, 2024	0.0100	0.0120	0.0090	0.0110	0.0110	141,300
May 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	84,700
May 15, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	473,200
May 14, 2024	0.0090	0.0120	0.0090	0.0090	0.0090	111,000
May 13, 2024	0.0110	0.0120	0.0090	0.0110	0.0110	138,600
May 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
May 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
May 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
May 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	60,500
May 06, 2024	0.0120	0.0120	0.0100	0.0120	0.0120	31,300
May 03, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	67,100
May 02, 2024	0.0130	0.0130	0.0090	0.0100	0.0100	82,500
May 01, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	145,200
Apr 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	44,600
Apr 29, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	18,800
Apr 26, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	30,900
Apr 25, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	114,000
Apr 24, 2024	0.0130	0.0130	0.0090	0.0110	0.0110	84,800
Apr 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Apr 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	34,500
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	23,000
Apr 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	98,200
Apr 17, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	89,100
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	24,900
Apr 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	900
Apr 12, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	156,100
Apr 11, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	91,100
Apr 10, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	124,000
Apr 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	127,900
Apr 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	12,300
Apr 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Apr 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 03, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	61,500
Apr 02, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	273,200
Apr 01, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	146,400
Mar 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	78,000
Mar 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 26, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	79,100
Mar 25, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	185,400
Mar 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	22,000
Mar 21, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	22,800
Mar 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	245,100
Mar 19, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	36,000
Mar 18, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	28,800
Mar 15, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	101,100
Mar 14, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	225,500
Mar 13, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	113,900
Mar 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	143,600
Mar 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	148,100
Mar 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
Mar 07, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	152,400
Mar 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	37,900
Mar 05, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	37,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,758.38+847.52(+0.91%)

Basanite, Inc. (BASA)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,758.38
+847.52(+0.91%)