Canada markets open in 4 hours 7 minutes

Basanite, Inc. (BASA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1470+0.0035 (+2.44%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.15000.15000.14500.14700.147096,700
May 16, 20220.15100.15100.14300.14400.144023,700
May 13, 20220.14500.14500.14400.14500.1450132,400
May 12, 20220.15000.15000.14300.14500.1450162,800
May 11, 20220.14300.15400.14300.14300.143042,700
May 10, 20220.15000.15600.14300.15600.156093,300
May 09, 20220.15000.15700.14800.15500.1550312,500
May 06, 20220.17500.17500.14500.15000.1500679,500
May 05, 20220.17200.17500.16000.17500.1750126,300
May 04, 20220.18400.18400.17300.17300.1730103,100
May 03, 20220.17700.18800.17000.17900.179047,900
May 02, 20220.20000.20000.17000.17700.1770347,600
Apr 29, 20220.18000.20000.17600.18000.180085,200
Apr 28, 20220.18200.18200.18100.18100.18107,100
Apr 27, 20220.18000.19800.17500.17900.1790238,700
Apr 26, 20220.18900.19600.17500.17500.1750442,600
Apr 25, 20220.20100.20700.17500.17500.1750295,400
Apr 22, 20220.18600.19900.18600.19800.198020,500
Apr 21, 20220.18600.20700.18600.19400.19402,500
Apr 20, 20220.20000.20900.18600.19700.1970326,000
Apr 19, 20220.23800.23800.19000.19000.1900272,600
Apr 18, 20220.19000.25000.18300.21700.2170935,900
Apr 14, 20220.18900.19000.18100.18900.1890118,900
Apr 13, 20220.18200.18900.17600.18700.1870153,900
Apr 12, 20220.18000.18900.17300.17900.1790243,500
Apr 11, 20220.16100.17000.15500.17000.170095,600
Apr 08, 20220.15500.16400.15500.15700.15704,600
Apr 07, 20220.18200.18200.13300.16300.1630442,800
Apr 06, 20220.18000.18100.17600.18000.180011,300
Apr 05, 20220.18400.18500.18000.18000.180045,300
Apr 04, 20220.18800.18800.17800.18400.184054,800
Apr 01, 20220.18400.18700.17000.18700.1870194,400
Mar 31, 20220.18600.18700.17800.18300.1830122,700
Mar 30, 20220.18200.18400.17600.18000.1800119,300
Mar 29, 20220.19000.19000.18400.18400.184020,000
Mar 28, 20220.19000.20000.18500.18500.1850105,900
Mar 25, 20220.18200.20000.18200.19100.1910135,800
Mar 24, 20220.19900.20000.18300.19300.193097,800
Mar 23, 20220.19500.20000.18800.19900.1990218,600
Mar 22, 20220.20000.20000.18400.19500.1950258,000
Mar 21, 20220.19000.20000.19000.19900.1990211,500
Mar 18, 20220.19000.19900.18000.19000.190050,800
Mar 17, 20220.19400.19400.16700.18500.185085,500
Mar 16, 20220.20900.20900.17900.19000.1900129,500
Mar 15, 20220.20900.25000.18900.20500.2050376,100
Mar 14, 20220.24500.27900.23100.24500.24501,252,800
Mar 11, 20220.15500.24000.15500.23300.23301,105,200
Mar 10, 20220.17000.17000.15400.16500.1650326,400
Mar 09, 20220.13000.15900.13000.15500.1550914,600
Mar 08, 20220.10500.12800.10200.12800.12801,055,500
Mar 07, 20220.08200.10300.08200.10300.1030386,100
Mar 04, 20220.09800.09800.08100.08100.0810361,800
Mar 03, 20220.09200.09800.07600.08600.0860533,000
Mar 02, 20220.09900.09900.08100.09700.0970908,100
Mar 01, 20220.11000.11000.08500.08900.0890617,000
Feb 28, 20220.10800.12000.10000.10700.1070225,700
Feb 25, 20220.11800.12000.09000.11000.1100533,400
Feb 24, 20220.12300.12300.10100.11300.1130236,700
Feb 23, 20220.11700.12000.10500.12000.1200502,800
Feb 22, 20220.13100.13100.09600.11000.1100746,400
Feb 18, 20220.12500.13400.12000.12900.1290113,300
Feb 17, 20220.13900.13900.12000.13500.1350246,400
Feb 16, 20220.14400.14600.13100.13800.1380289,900
Feb 15, 20220.13700.14800.12700.14600.1460120,900
Feb 14, 20220.14000.14500.13100.13700.1370163,400
Feb 11, 20220.14000.14500.14000.14000.1400115,000
Feb 10, 20220.14500.14500.13900.14500.1450120,900
Feb 09, 20220.13800.14500.13500.14100.1410376,400
Feb 08, 20220.17000.17000.12100.13800.1380624,100
Feb 07, 20220.17000.17500.15100.16000.16001,178,900
Feb 04, 20220.18000.18000.17000.17600.1760181,300
Feb 03, 20220.17600.18300.17500.18000.1800245,300
Feb 02, 20220.19200.20000.17800.18000.1800244,600
Feb 01, 20220.18700.18700.17600.18500.185049,000
Jan 31, 20220.17700.20000.17500.18000.1800402,500
Jan 28, 20220.18500.18500.17500.17700.1770263,900
Jan 27, 20220.18900.18900.18000.18000.1800253,600
Jan 26, 20220.18000.19000.17500.18900.1890279,900
Jan 25, 20220.18600.19800.17000.18000.1800330,000
Jan 24, 20220.18100.19900.17100.19800.1980153,800
Jan 21, 20220.20800.20800.18800.19100.191089,500
Jan 20, 20220.19000.22000.19000.20000.2000120,900
Jan 19, 20220.22000.22000.20000.21000.2100156,900
Jan 18, 20220.22200.22400.19400.21000.2100212,500
Jan 14, 20220.23200.23900.21100.22400.224096,600
Jan 13, 20220.21000.22900.20500.22600.2260184,100
Jan 12, 20220.24000.25000.21000.22400.2240686,200
Jan 11, 20220.21000.22900.20000.22000.220084,800
Jan 10, 20220.16100.22800.16100.20800.2080614,300
Jan 07, 20220.22700.22700.20500.22000.2200188,000
Jan 06, 20220.22000.22900.21000.22500.2250255,000
Jan 05, 20220.23000.24500.21800.22100.2210247,300
Jan 04, 20220.22200.24500.22200.24000.2400130,700
Jan 03, 20220.22200.26000.22200.24000.2400153,500
Dec 31, 20210.25100.26000.25000.26000.2600401,400
Dec 30, 20210.25100.26000.25000.26000.2600176,300
Dec 29, 20210.26300.26500.25000.26000.2600178,200
Dec 28, 20210.27900.27900.26000.26300.263077,500
Dec 27, 20210.27000.28000.26000.27900.2790147,300
Dec 23, 20210.26400.27000.26000.27000.2700267,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...