Basanite Inc. (BASA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2492

-0.0008

(-0.32%)

At close: 03:45PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 02, 2021	0.2520	0.2530	0.2130	0.2492	0.2492	183,658
Dec. 01, 2021	0.2550	0.2550	0.2420	0.2500	0.2500	49,500
Nov. 30, 2021	0.2530	0.2550	0.2350	0.2540	0.2540	114,300
Nov. 29, 2021	0.2700	0.2700	0.2480	0.2590	0.2590	50,800
Nov. 26, 2021	0.2680	0.2700	0.2450	0.2550	0.2550	124,000
Nov. 24, 2021	0.2580	0.2680	0.2490	0.2660	0.2660	76,400
Nov. 23, 2021	0.2780	0.2800	0.2560	0.2600	0.2600	53,900
Nov. 22, 2021	0.2650	0.2750	0.2400	0.2700	0.2700	148,000
Nov. 19, 2021	0.2400	0.2700	0.2330	0.2700	0.2700	115,800
Nov. 18, 2021	0.2360	0.2410	0.2160	0.2380	0.2380	243,500
Nov. 17, 2021	0.2510	0.2600	0.2400	0.2410	0.2410	182,000
Nov. 16, 2021	0.2530	0.2630	0.2460	0.2550	0.2550	404,700
Nov. 15, 2021	0.2700	0.2700	0.2510	0.2700	0.2700	95,300
Nov. 12, 2021	0.2730	0.2750	0.2530	0.2700	0.2700	65,500
Nov. 11, 2021	0.2650	0.2700	0.2650	0.2700	0.2700	51,900
Nov. 10, 2021	0.2700	0.2700	0.2680	0.2680	0.2680	38,100
Nov. 09, 2021	0.2610	0.2700	0.2600	0.2700	0.2700	318,000
Nov. 08, 2021	0.2500	0.2700	0.2500	0.2650	0.2650	227,700
Nov. 05, 2021	0.2700	0.2700	0.2520	0.2520	0.2520	226,200
Nov. 04, 2021	0.2770	0.2800	0.2660	0.2700	0.2700	298,000
Nov. 03, 2021	0.2800	0.2870	0.2720	0.2810	0.2810	68,800
Nov. 02, 2021	0.2800	0.2900	0.2720	0.2800	0.2800	207,000
Nov. 01, 2021	0.2750	0.2900	0.2750	0.2750	0.2750	353,200
Oct. 29, 2021	0.2710	0.2800	0.2710	0.2710	0.2710	125,400
Oct. 28, 2021	0.2850	0.2850	0.2720	0.2800	0.2800	89,900
Oct. 27, 2021	0.2750	0.2900	0.2700	0.2720	0.2720	77,800
Oct. 26, 2021	0.2770	0.2800	0.2770	0.2770	0.2770	287,200
Oct. 25, 2021	0.2860	0.2860	0.2650	0.2700	0.2700	372,100
Oct. 22, 2021	0.2870	0.2870	0.2730	0.2860	0.2860	121,500
Oct. 21, 2021	0.2800	0.2890	0.2730	0.2850	0.2850	182,600
Oct. 20, 2021	0.2800	0.2900	0.2800	0.2880	0.2880	92,200
Oct. 19, 2021	0.2850	0.2890	0.2800	0.2800	0.2800	87,800
Oct. 18, 2021	0.2890	0.2890	0.2850	0.2890	0.2890	54,400
Oct. 15, 2021	0.2950	0.2990	0.2850	0.2850	0.2850	145,600
Oct. 14, 2021	0.2990	0.3000	0.2910	0.2970	0.2970	154,900
Oct. 13, 2021	0.2970	0.3000	0.2900	0.2980	0.2980	116,200
Oct. 12, 2021	0.2950	0.3000	0.2950	0.2950	0.2950	85,200
Oct. 11, 2021	0.3100	0.3100	0.2900	0.2970	0.2970	62,400
Oct. 08, 2021	0.3190	0.3200	0.2900	0.3080	0.3080	256,300
Oct. 07, 2021	0.3320	0.3320	0.3050	0.3100	0.3100	281,800
Oct. 06, 2021	0.3400	0.3400	0.3200	0.3320	0.3320	14,100
Oct. 05, 2021	0.3300	0.3400	0.3170	0.3330	0.3330	239,600
Oct. 04, 2021	0.3200	0.3450	0.3110	0.3200	0.3200	352,500
Oct. 01, 2021	0.2900	0.3200	0.2900	0.3110	0.3110	137,000
Sep. 30, 2021	0.2800	0.3800	0.2700	0.2900	0.2900	251,800
Sep. 29, 2021	0.2720	0.2800	0.2690	0.2800	0.2800	130,300
Sep. 28, 2021	0.2870	0.2870	0.2630	0.2720	0.2720	331,700
Sep. 27, 2021	0.3050	0.3050	0.2820	0.2870	0.2870	559,500
Sep. 24, 2021	0.3060	0.3060	0.2900	0.3050	0.3050	209,500
Sep. 23, 2021	0.3280	0.3280	0.2900	0.3180	0.3180	464,700
Sep. 22, 2021	0.3270	0.3290	0.3160	0.3230	0.3230	40,200
Sep. 21, 2021	0.3400	0.3450	0.3110	0.3230	0.3230	123,400
Sep. 20, 2021	0.3300	0.3350	0.3250	0.3300	0.3300	98,800
Sep. 17, 2021	0.3300	0.3300	0.3250	0.3300	0.3300	61,200
Sep. 16, 2021	0.3300	0.3330	0.3260	0.3300	0.3300	194,900
Sep. 15, 2021	0.3120	0.3580	0.3110	0.3310	0.3310	385,900
Sep. 14, 2021	0.3250	0.3250	0.3030	0.3150	0.3150	86,500
Sep. 13, 2021	0.3200	0.3280	0.3110	0.3250	0.3250	170,700
Sep. 10, 2021	0.3300	0.3300	0.3200	0.3200	0.3200	86,800
Sep. 09, 2021	0.3270	0.3300	0.3190	0.3200	0.3200	161,000
Sep. 08, 2021	0.3270	0.3270	0.3120	0.3210	0.3210	38,700
Sep. 07, 2021	0.3280	0.3280	0.3160	0.3160	0.3160	80,600
Sep. 03, 2021	0.3220	0.3290	0.3200	0.3200	0.3200	90,600
Sep. 02, 2021	0.3320	0.3350	0.3220	0.3220	0.3220	93,700
Sep. 01, 2021	0.3350	0.3350	0.3280	0.3340	0.3340	40,600
Aug. 31, 2021	0.3300	0.3350	0.3250	0.3280	0.3280	87,000
Aug. 30, 2021	0.3320	0.3430	0.3150	0.3210	0.3210	75,200
Aug. 27, 2021	0.3350	0.3400	0.3200	0.3340	0.3340	190,400
Aug. 26, 2021	0.3500	0.3500	0.3200	0.3350	0.3350	268,200
Aug. 25, 2021	0.3500	0.3500	0.3200	0.3500	0.3500	189,600
Aug. 24, 2021	0.3740	0.3750	0.3300	0.3350	0.3350	459,500
Aug. 23, 2021	0.3770	0.3850	0.3730	0.3750	0.3750	111,500
Aug. 20, 2021	0.3950	0.3950	0.3730	0.3760	0.3760	289,500
Aug. 19, 2021	0.3950	0.4100	0.3750	0.3900	0.3900	86,600
Aug. 18, 2021	0.4010	0.4150	0.3810	0.4150	0.4150	204,300
Aug. 17, 2021	0.3950	0.4050	0.3900	0.4000	0.4000	282,600
Aug. 16, 2021	0.3900	0.4000	0.3800	0.3900	0.3900	116,200
Aug. 13, 2021	0.3800	0.4300	0.3700	0.3950	0.3950	396,500
Aug. 12, 2021	0.3800	0.3800	0.3600	0.3700	0.3700	167,500
Aug. 11, 2021	0.3800	0.3900	0.3510	0.3800	0.3800	75,300
Aug. 10, 2021	0.3500	0.4300	0.3400	0.3700	0.3700	653,400
Aug. 09, 2021	0.3580	0.3700	0.3400	0.3410	0.3410	328,900
Aug. 06, 2021	0.3600	0.3700	0.3570	0.3600	0.3600	204,200
Aug. 05, 2021	0.3680	0.3700	0.3570	0.3600	0.3600	79,200
Aug. 04, 2021	0.3700	0.3700	0.3570	0.3570	0.3570	195,300
Aug. 03, 2021	0.3600	0.3700	0.3550	0.3700	0.3700	160,600
Aug. 02, 2021	0.3700	0.3700	0.3500	0.3590	0.3590	98,300
Jul. 30, 2021	0.3600	0.3800	0.3560	0.3650	0.3650	368,900
Jul. 29, 2021	0.3510	0.3640	0.3510	0.3600	0.3600	140,100
Jul. 28, 2021	0.3790	0.3790	0.3500	0.3510	0.3510	86,200
Jul. 27, 2021	0.3700	0.3700	0.3500	0.3600	0.3600	309,700
Jul. 26, 2021	0.3410	0.3700	0.3400	0.3580	0.3580	155,500
Jul. 23, 2021	0.3490	0.3550	0.3400	0.3450	0.3450	195,900
Jul. 22, 2021	0.3650	0.3690	0.3450	0.3550	0.3550	437,200
Jul. 21, 2021	0.3890	0.3890	0.3630	0.3670	0.3670	80,400
Jul. 20, 2021	0.3750	0.3800	0.3600	0.3730	0.3730	323,800
Jul. 19, 2021	0.3750	0.3750	0.3600	0.3620	0.3620	379,700
Jul. 16, 2021	0.3950	0.3950	0.3630	0.3700	0.3700	160,700
Jul. 15, 2021	0.3950	0.3950	0.3600	0.3700	0.3700	159,700
Jul. 14, 2021	0.3900	0.4100	0.3500	0.3850	0.3850	485,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,762.03+297.43(+1.45%)

S&P 5004,577.10+64.06(+1.42%)

DOW34,639.79+617.75(+1.82%)

CAD/USD0.7800-0.0008(-0.11%)

CRUDE OIL67.17+0.67(+1.01%)

BTC-CAD72,687.16-720.33(-0.98%)

Basanite Inc. (BASA)

S&P/TSX
20,762.03
+297.43(+1.45%)

S&P 500
4,577.10
+64.06(+1.42%)

DOW
34,639.79
+617.75(+1.82%)

CAD/USD
0.7800
-0.0008(-0.11%)

CRUDE OIL
67.17
+0.67(+1.01%)

BTC-CAD
72,687.16
-720.33(-0.98%)