Mail

BASA - Basanite, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.0350	0.0390	0.0350	0.0380	0.0380	117,300
Jun 01, 2023	0.0360	0.0380	0.0330	0.0340	0.0340	97,600
May 31, 2023	0.0350	0.0380	0.0310	0.0380	0.0380	263,100
May 30, 2023	0.0330	0.0350	0.0330	0.0350	0.0350	21,800
May 26, 2023	0.0320	0.0380	0.0320	0.0340	0.0340	86,000
May 25, 2023	0.0380	0.0380	0.0310	0.0320	0.0320	62,300
May 24, 2023	0.0300	0.0380	0.0300	0.0380	0.0380	113,800
May 23, 2023	0.0350	0.0360	0.0300	0.0300	0.0300	192,200
May 22, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	384,800
May 19, 2023	0.0390	0.0460	0.0370	0.0390	0.0390	127,500
May 18, 2023	0.0370	0.0460	0.0370	0.0380	0.0380	506,600
May 17, 2023	0.0370	0.0440	0.0370	0.0430	0.0430	212,300
May 16, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 15, 2023	0.0380	0.0380	0.0370	0.0370	0.0370	12,400
May 12, 2023	0.0380	0.0380	0.0330	0.0330	0.0330	4,500
May 11, 2023	0.0380	0.0380	0.0340	0.0340	0.0340	152,300
May 10, 2023	0.0380	0.0400	0.0360	0.0380	0.0380	355,700
May 09, 2023	0.0360	0.0370	0.0350	0.0370	0.0370	87,800
May 08, 2023	0.0300	0.0360	0.0300	0.0360	0.0360	465,200
May 05, 2023	0.0320	0.0360	0.0290	0.0300	0.0300	266,800
May 04, 2023	0.0340	0.0360	0.0280	0.0280	0.0280	249,200
May 03, 2023	0.0270	0.0360	0.0220	0.0300	0.0300	957,200
May 02, 2023	0.0390	0.0450	0.0270	0.0290	0.0290	1,478,600
May 01, 2023	0.0520	0.0560	0.0380	0.0430	0.0430	992,300
Apr 28, 2023	0.0600	0.0600	0.0510	0.0530	0.0530	861,200
Apr 27, 2023	0.0500	0.0600	0.0480	0.0580	0.0580	1,872,900
Apr 26, 2023	0.0430	0.0430	0.0430	0.0430	0.0430	3,500
Apr 25, 2023	0.0440	0.0500	0.0400	0.0440	0.0440	423,800
Apr 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Apr 21, 2023	0.0460	0.0470	0.0400	0.0470	0.0470	62,600
Apr 20, 2023	0.0450	0.0470	0.0450	0.0470	0.0470	1,000
Apr 19, 2023	0.0480	0.0480	0.0450	0.0450	0.0450	113,100
Apr 18, 2023	0.0490	0.0500	0.0450	0.0450	0.0450	389,300
Apr 17, 2023	0.0490	0.0490	0.0400	0.0460	0.0460	184,000
Apr 14, 2023	0.0470	0.0490	0.0460	0.0490	0.0490	95,400
Apr 13, 2023	0.0450	0.0470	0.0410	0.0440	0.0440	25,500
Apr 12, 2023	0.0470	0.0470	0.0400	0.0420	0.0420	79,600
Apr 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	700
Apr 10, 2023	0.0360	0.0430	0.0360	0.0430	0.0430	7,600
Apr 06, 2023	0.0400	0.0490	0.0400	0.0450	0.0450	123,000
Apr 05, 2023	0.0440	0.0460	0.0340	0.0430	0.0430	113,600
Apr 04, 2023	0.0400	0.0490	0.0400	0.0490	0.0490	1,500
Apr 03, 2023	0.0420	0.0450	0.0420	0.0450	0.0450	3,400
Mar 31, 2023	0.0430	0.0470	0.0400	0.0450	0.0450	36,200
Mar 30, 2023	0.0430	0.0470	0.0430	0.0470	0.0470	17,300
Mar 29, 2023	0.0430	0.0480	0.0430	0.0430	0.0430	131,100
Mar 28, 2023	0.0350	0.0450	0.0350	0.0430	0.0430	154,500
Mar 27, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	297,900
Mar 24, 2023	0.0390	0.0390	0.0380	0.0380	0.0380	48,500
Mar 23, 2023	0.0380	0.0400	0.0380	0.0400	0.0400	3,100
Mar 22, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	1,400
Mar 21, 2023	0.0400	0.0400	0.0340	0.0380	0.0380	31,400
Mar 20, 2023	0.0370	0.0400	0.0350	0.0350	0.0350	112,000
Mar 17, 2023	0.0360	0.0400	0.0360	0.0390	0.0390	12,000
Mar 16, 2023	0.0380	0.0400	0.0380	0.0390	0.0390	15,100
Mar 15, 2023	0.0390	0.0400	0.0360	0.0380	0.0380	140,600
Mar 14, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	3,000
Mar 13, 2023	0.0380	0.0420	0.0380	0.0400	0.0400	232,600
Mar 10, 2023	0.0320	0.0390	0.0320	0.0380	0.0380	47,300
Mar 09, 2023	0.0400	0.0400	0.0320	0.0380	0.0380	59,300
Mar 08, 2023	0.0370	0.0400	0.0370	0.0400	0.0400	20,000
Mar 07, 2023	0.0350	0.0390	0.0340	0.0370	0.0370	381,500
Mar 06, 2023	0.0420	0.0420	0.0360	0.0410	0.0410	240,400
Mar 03, 2023	0.0460	0.0480	0.0420	0.0420	0.0420	73,300
Mar 02, 2023	0.0440	0.0480	0.0440	0.0440	0.0440	31,200
Mar 01, 2023	0.0460	0.0480	0.0440	0.0480	0.0480	17,400
Feb 28, 2023	0.0420	0.0490	0.0390	0.0490	0.0490	157,500
Feb 27, 2023	0.0440	0.0470	0.0410	0.0420	0.0420	54,000
Feb 24, 2023	0.0420	0.0450	0.0420	0.0430	0.0430	50,900
Feb 23, 2023	0.0420	0.0450	0.0420	0.0450	0.0450	2,000
Feb 22, 2023	0.0400	0.0460	0.0400	0.0460	0.0460	92,000
Feb 21, 2023	0.0460	0.0460	0.0420	0.0420	0.0420	26,600
Feb 17, 2023	0.0460	0.0460	0.0430	0.0430	0.0430	2,400
Feb 16, 2023	0.0440	0.0440	0.0410	0.0410	0.0410	125,800
Feb 15, 2023	0.0420	0.0470	0.0420	0.0450	0.0450	70,500
Feb 14, 2023	0.0430	0.0440	0.0430	0.0430	0.0430	84,700
Feb 13, 2023	0.0430	0.0430	0.0420	0.0420	0.0420	7,300
Feb 10, 2023	0.0460	0.0490	0.0420	0.0450	0.0450	116,700
Feb 09, 2023	0.0500	0.0500	0.0410	0.0420	0.0420	415,900
Feb 08, 2023	0.0420	0.0450	0.0410	0.0450	0.0450	37,800
Feb 07, 2023	0.0470	0.0480	0.0410	0.0410	0.0410	23,600
Feb 06, 2023	0.0440	0.0500	0.0410	0.0410	0.0410	223,400
Feb 03, 2023	0.0460	0.0500	0.0440	0.0440	0.0440	164,300
Feb 02, 2023	0.0380	0.0470	0.0380	0.0470	0.0470	141,500
Feb 01, 2023	0.0370	0.0410	0.0370	0.0410	0.0410	119,800
Jan 31, 2023	0.0450	0.0450	0.0360	0.0400	0.0400	366,400
Jan 30, 2023	0.0390	0.0450	0.0390	0.0390	0.0390	257,300
Jan 27, 2023	0.0440	0.0460	0.0390	0.0390	0.0390	269,500
Jan 26, 2023	0.0400	0.0440	0.0380	0.0410	0.0410	366,100
Jan 25, 2023	0.0420	0.0420	0.0400	0.0400	0.0400	103,800
Jan 24, 2023	0.0440	0.0440	0.0380	0.0440	0.0440	237,500
Jan 23, 2023	0.0440	0.0450	0.0420	0.0440	0.0440	630,400
Jan 20, 2023	0.0400	0.0430	0.0390	0.0430	0.0430	105,000
Jan 19, 2023	0.0390	0.0420	0.0370	0.0390	0.0390	378,500
Jan 18, 2023	0.0390	0.0410	0.0360	0.0380	0.0380	374,600
Jan 17, 2023	0.0360	0.0470	0.0360	0.0420	0.0420	139,900
Jan 13, 2023	0.0480	0.0480	0.0410	0.0450	0.0450	117,000
Jan 12, 2023	0.0410	0.0480	0.0410	0.0480	0.0480	203,800
Jan 11, 2023	0.0400	0.0530	0.0400	0.0430	0.0430	180,200
Jan 10, 2023	0.0400	0.0440	0.0380	0.0420	0.0420	44,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...