Canada markets closed

Basanite, Inc. (BASA)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0121+0.0011 (+10.36%)
At close: 02:53PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.01400.01400.01200.01200.012028,700
May 23, 20240.01100.01100.01100.01100.0110110,000
May 22, 20240.01100.01200.01100.01100.0110117,700
May 21, 20240.01100.01200.01000.01200.0120221,100
May 20, 20240.01200.01200.01100.01100.011050,800
May 17, 20240.01000.01200.00900.01100.0110141,300
May 16, 20240.00900.00900.00900.00900.009084,700
May 15, 20240.01200.01200.00900.00900.0090473,200
May 14, 20240.00900.01200.00900.00900.0090111,000
May 13, 20240.01100.01200.00900.01100.0110138,600
May 10, 20240.01200.01200.01200.01200.0120100
May 09, 20240.01200.01200.01200.01200.012010,000
May 08, 20240.01200.01200.01200.01200.012030,000
May 07, 20240.01200.01200.01200.01200.012060,500
May 06, 20240.01200.01200.01000.01200.012031,300
May 03, 20240.01200.01200.01100.01100.011067,100
May 02, 20240.01300.01300.00900.01000.010082,500
May 01, 20240.01200.01300.01200.01300.0130145,200
Apr 30, 20240.01200.01200.01200.01200.012044,600
Apr 29, 20240.01100.01200.01100.01200.012018,800
Apr 26, 20240.01200.01200.01000.01000.010030,900
Apr 25, 20240.01200.01200.00900.00900.0090114,000
Apr 24, 20240.01300.01300.00900.01100.011084,800
Apr 23, 20240.01300.01300.01300.01300.013020,000
Apr 22, 20240.01200.01200.01200.01200.012034,500
Apr 19, 20240.01200.01200.01200.01200.012023,000
Apr 18, 20240.01200.01200.01200.01200.012098,200
Apr 17, 20240.01200.01300.01200.01200.012089,100
Apr 16, 20240.01300.01300.01300.01300.013024,900
Apr 15, 20240.01300.01300.01300.01300.0130900
Apr 12, 20240.01200.01300.01100.01200.0120156,100
Apr 11, 20240.01300.01400.01300.01300.013091,100
Apr 10, 20240.01100.01100.01000.01000.0100124,000
Apr 09, 20240.01100.01100.01100.01100.0110127,900
Apr 08, 20240.01100.01100.01100.01100.011012,300
Apr 05, 20240.01100.01100.01100.01100.011010,000
Apr 04, 20240.01100.01100.01100.01100.0110-
Apr 03, 20240.01100.01100.01000.01100.011061,500
Apr 02, 20240.01100.01100.01000.01100.0110273,200
Apr 01, 20240.01200.01200.01000.01000.0100146,400
Mar 28, 20240.01200.01200.01200.01200.012078,000
Mar 27, 20240.01200.01200.01200.01200.0120-
Mar 26, 20240.01100.01200.01100.01200.012079,100
Mar 25, 20240.01200.01200.01100.01100.0110185,400
Mar 22, 20240.01200.01200.01200.01200.012022,000
Mar 21, 20240.01100.01200.01100.01100.011022,800
Mar 20, 20240.01100.01200.01100.01200.0120245,100
Mar 19, 20240.01000.01100.01000.01100.011036,000
Mar 18, 20240.01000.01100.01000.01100.011028,800
Mar 15, 20240.01000.01100.01000.01100.0110101,100
Mar 14, 20240.01100.01200.01000.01000.0100225,500
Mar 13, 20240.01100.01200.01100.01100.0110113,900
Mar 12, 20240.01100.01100.01100.01100.0110143,600
Mar 11, 20240.01200.01200.01200.01200.0120148,100
Mar 08, 20240.01200.01200.01200.01200.0120600
Mar 07, 20240.01300.01300.01100.01100.0110152,400
Mar 06, 20240.01200.01200.01200.01200.012037,900
Mar 05, 20240.01200.01200.01100.01200.012037,000
Mar 04, 20240.01200.01300.01100.01100.0110247,800
Mar 01, 20240.01200.01400.01200.01300.0130110,900
Feb 29, 20240.01200.01400.01200.01400.014078,100
Feb 28, 20240.01400.01400.01100.01300.0130249,000
Feb 27, 20240.01400.01400.01400.01400.014033,300
Feb 26, 20240.01500.01500.01400.01400.01405,100
Feb 23, 20240.01400.01400.01400.01400.01405,500
Feb 22, 20240.01500.01500.01500.01500.015040,000
Feb 21, 20240.01500.01500.01400.01400.014012,200
Feb 20, 20240.01400.01400.01400.01400.0140200
Feb 16, 20240.01400.01500.01300.01400.014083,700
Feb 15, 20240.01500.01600.01400.01500.015013,700
Feb 14, 20240.01600.01600.01500.01600.016029,500
Feb 13, 20240.01500.01600.01500.01500.015099,100
Feb 12, 20240.01500.01500.01500.01500.015050,000
Feb 09, 20240.01600.01700.01500.01600.016046,400
Feb 08, 20240.01400.01700.01200.01300.0130168,000
Feb 07, 20240.01400.01400.01200.01200.012023,900
Feb 06, 20240.01300.01300.01300.01300.0130-
Feb 05, 20240.01300.01500.01300.01300.0130254,300
Feb 02, 20240.01500.01500.01100.01500.0150355,600
Feb 01, 20240.01200.01900.01200.01200.0120495,000
Jan 31, 20240.01200.01300.01100.01200.0120293,800
Jan 30, 20240.01400.01400.01400.01400.014011,000
Jan 29, 20240.01500.01700.01400.01500.0150223,600
Jan 26, 20240.01400.01900.01300.01300.0130122,000
Jan 25, 20240.01400.01500.01400.01400.014041,700
Jan 24, 20240.01400.01500.01400.01500.015086,600
Jan 23, 20240.01500.01500.01300.01400.014063,300
Jan 22, 20240.01100.01500.01100.01400.0140289,200
Jan 19, 20240.01600.01600.01300.01600.0160432,500
Jan 18, 20240.01500.01600.01500.01600.016054,300
Jan 17, 20240.01500.01500.01500.01500.015052,700
Jan 16, 20240.01400.01500.01300.01500.0150606,600
Jan 12, 20240.01500.01500.01500.01500.0150200
Jan 11, 20240.01600.01600.01500.01600.0160789,800
Jan 10, 20240.01500.01600.01500.01600.0160151,800
Jan 09, 20240.01500.01600.01300.01500.015092,400
Jan 08, 20240.01300.01600.01300.01400.0140153,600
Jan 05, 20240.01400.01400.01300.01300.013078,700
Jan 04, 20240.01300.01300.01300.01300.013070,500
Jan 03, 20240.01400.01400.01300.01300.01305,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...