Canada markets open in 3 hours 5 minutes

Basanite, Inc. (BASA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0410-0.0027 (-6.18%)
At close: 02:56PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.04400.05000.04100.04100.0410223,400
Feb 03, 20230.04600.05000.04400.04400.0440164,300
Feb 02, 20230.03800.04700.03800.04700.0470141,500
Feb 01, 20230.03700.04100.03700.04100.0410119,800
Jan 31, 20230.04500.04500.03600.04000.0400366,400
Jan 30, 20230.03900.04500.03900.03900.0390257,300
Jan 27, 20230.04400.04600.03900.03900.0390269,500
Jan 26, 20230.04000.04400.03800.04100.0410366,100
Jan 25, 20230.04200.04200.04000.04000.0400103,800
Jan 24, 20230.04400.04400.03800.04400.0440237,500
Jan 23, 20230.04400.04500.04200.04400.0440630,400
Jan 20, 20230.04000.04300.03900.04300.0430105,000
Jan 19, 20230.03900.04200.03700.03900.0390378,500
Jan 18, 20230.03900.04100.03600.03800.0380374,600
Jan 17, 20230.03600.04700.03600.04200.0420139,900
Jan 13, 20230.04800.04800.04100.04500.0450117,000
Jan 12, 20230.04100.04800.04100.04800.0480203,800
Jan 11, 20230.04000.05300.04000.04300.0430180,200
Jan 10, 20230.04000.04400.03800.04200.042044,900
Jan 09, 20230.04000.05300.04000.04300.0430197,800
Jan 06, 20230.04800.04800.03800.04700.04706,900
Jan 05, 20230.04000.04800.03600.04800.0480219,100
Jan 04, 20230.04800.04800.03900.03900.0390161,200
Jan 03, 20230.04800.04800.03900.03900.0390130,300
Dec 30, 20220.04100.04800.03100.04800.0480534,300
Dec 29, 20220.05000.05900.04100.04100.0410510,500
Dec 28, 20220.05000.05000.04500.04700.0470142,200
Dec 27, 20220.05000.06000.04500.05000.0500287,600
Dec 23, 20220.03500.05100.03500.05000.0500493,000
Dec 22, 20220.05300.05300.02700.03500.0350595,700
Dec 21, 20220.05000.05400.04700.05400.0540245,200
Dec 20, 20220.04000.04400.03500.04300.0430235,300
Dec 19, 20220.04000.04400.03800.03800.0380264,400
Dec 16, 20220.03700.03900.03700.03900.039052,600
Dec 15, 20220.03800.04000.03600.03800.038082,900
Dec 14, 20220.03800.04300.03600.04100.0410621,800
Dec 13, 20220.04400.04900.03600.03600.0360581,000
Dec 12, 20220.05300.05300.03800.04000.0400802,900
Dec 09, 20220.05500.06100.05000.05500.0550121,100
Dec 08, 20220.05900.06100.05900.05900.059065,100
Dec 07, 20220.06800.06800.05200.05800.0580282,900
Dec 06, 20220.06000.07000.06000.06300.063027,200
Dec 05, 20220.03200.06800.03200.06800.0680437,900
Dec 02, 20220.07100.07200.06800.07000.0700107,400
Dec 01, 20220.06500.07800.06500.07100.0710274,500
Nov 30, 20220.07400.07500.06500.06600.0660855,900
Nov 29, 20220.07600.08000.06900.07000.0700282,300
Nov 28, 20220.07900.08100.07800.07900.0790679,400
Nov 25, 20220.08000.08100.08000.08100.0810102,000
Nov 23, 20220.08000.08200.08000.08000.0800270,000
Nov 22, 20220.08300.08400.08000.08300.0830263,700
Nov 21, 20220.08700.08700.08100.08300.0830330,100
Nov 18, 20220.09100.09500.08600.08700.087081,300
Nov 17, 20220.09300.09300.08500.09000.0900156,600
Nov 16, 20220.09000.09500.08700.09000.090045,600
Nov 15, 20220.09500.09900.09000.09500.095052,700
Nov 14, 20220.10000.10400.08700.09600.0960104,400
Nov 11, 20220.09600.09900.08600.09400.0940147,000
Nov 10, 20220.10400.10400.08700.09000.0900182,300
Nov 09, 20220.10000.10000.09000.09900.099040,100
Nov 08, 20220.09100.09700.08600.09700.0970143,900
Nov 07, 20220.08000.09500.07800.09100.0910398,200
Nov 04, 20220.10000.10000.09000.09700.0970189,600
Nov 03, 20220.09400.09700.09200.09700.097099,800
Nov 02, 20220.09400.09800.09200.09400.0940190,700
Nov 01, 20220.10000.10000.09600.09600.096046,800
Oct 31, 20220.10400.10500.09300.09500.0950106,100
Oct 28, 20220.10400.10400.10000.10000.100067,400
Oct 27, 20220.10400.10400.10000.10200.102011,300
Oct 26, 20220.10600.10600.10000.10000.100055,900
Oct 25, 20220.10800.11000.10000.10300.103088,300
Oct 24, 20220.11000.11000.10200.10700.107049,600
Oct 21, 20220.10000.11500.09600.11400.1140136,700
Oct 20, 20220.10300.11000.09200.10300.1030199,100
Oct 19, 20220.10000.10000.09400.09500.0950111,600
Oct 18, 20220.11000.11000.09500.09900.0990164,500
Oct 17, 20220.09600.11000.09200.11000.1100364,700
Oct 14, 20220.11000.11000.09800.10000.1000113,800
Oct 13, 20220.11000.11000.10000.10100.1010248,800
Oct 12, 20220.10000.11000.09400.11000.1100269,800
Oct 11, 20220.11600.11600.09900.10500.1050143,100
Oct 10, 20220.10200.10500.10000.10200.1020194,800
Oct 07, 20220.13600.13600.10200.10500.1050113,800
Oct 06, 20220.11000.11700.11000.11700.117022,500
Oct 05, 20220.12000.12500.10800.10800.108053,200
Oct 04, 20220.11400.12000.10600.12000.1200215,700
Oct 03, 20220.11400.11900.10200.10900.1090141,700
Sept 30, 20220.12300.13000.10200.11500.1150326,700
Sept 29, 20220.13600.13600.11200.12000.1200108,100
Sept 28, 20220.11000.13100.10300.12700.1270314,800
Sept 27, 20220.11600.11600.11000.11100.111073,400
Sept 26, 20220.11600.11600.10200.11600.116032,100
Sept 23, 20220.12300.12300.11000.11000.1100133,500
Sept 22, 20220.12700.12700.12000.12000.1200102,700
Sept 21, 20220.14000.14000.12700.14000.140031,000
Sept 20, 20220.14000.14000.14000.14000.14001,500
Sept 19, 20220.14000.14000.12700.12700.127058,500
Sept 16, 20220.13000.14000.12700.12900.129021,800
Sept 15, 20220.14000.14000.13000.13500.135018,200
Sept 14, 20220.14000.14000.12900.13900.139070,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...