Canada markets closed

Basanite, Inc. (BASA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1100-0.0100 (-8.33%)
At close: 03:53PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 13, 20220.14200.14200.13900.14000.140032,100
Sept 12, 20220.14000.14200.14000.14000.140078,000
Sept 09, 20220.13000.14200.12000.14000.1400490,000
Sept 08, 20220.12000.12200.12000.12200.1220384,300
Sept 07, 20220.11100.11500.11100.11400.114067,300
Sept 06, 20220.12200.12200.09900.11100.1110516,700
Sept 02, 20220.11500.12200.11100.12200.1220226,100
Sept 01, 20220.10400.12000.10000.11500.1150208,300
Aug 31, 20220.10400.12000.10400.10600.1060222,100
Aug 30, 20220.10700.11000.10200.10500.1050231,800
Aug 29, 20220.11500.11500.10500.10500.105057,200
Aug 26, 20220.10900.11100.10600.11000.1100122,200
Aug 25, 20220.10000.11500.10000.10900.1090143,900
Aug 24, 20220.10300.10700.10000.10700.107058,700
Aug 23, 20220.10600.10800.09700.10000.1000449,500
Aug 22, 20220.10200.11000.10200.10900.109031,800
Aug 19, 20220.11000.11000.10400.10400.104054,600
Aug 18, 20220.10900.10900.10300.10600.1060137,700
Aug 17, 20220.10800.11000.10500.10900.109078,700
Aug 16, 20220.10700.11000.10400.10800.1080269,400
Aug 15, 20220.11300.11300.10300.11000.1100153,300
Aug 12, 20220.11600.12200.10500.11000.1100287,500
Aug 11, 20220.11600.12100.11600.11800.11808,200
Aug 10, 20220.10900.12200.10800.11800.1180501,100
Aug 09, 20220.10800.11000.10500.10900.1090330,600
Aug 08, 20220.10900.10900.10300.10800.1080247,400
Aug 05, 20220.10400.11000.10000.10300.1030427,800
Aug 04, 20220.10600.10800.10000.10400.1040826,000
Aug 03, 20220.10300.10800.10200.10500.1050346,100
Aug 02, 20220.11000.11000.10200.10200.1020260,100
Aug 01, 20220.10700.10700.10200.10500.1050296,500
Jul 29, 20220.10900.10900.10400.10800.1080178,800
Jul 28, 20220.11000.11000.10300.10800.1080178,900
Jul 27, 20220.11000.11000.10500.10500.1050256,900
Jul 26, 20220.11500.11500.10200.10800.1080429,600
Jul 25, 20220.11500.11600.11000.11100.1110252,300
Jul 22, 20220.11000.11700.11000.11500.1150237,300
Jul 21, 20220.11800.12300.11000.11800.1180116,000
Jul 20, 20220.12000.12300.10800.12000.1200224,600
Jul 19, 20220.11200.12000.11000.12000.1200207,800
Jul 18, 20220.11300.11500.10600.11300.1130258,100
Jul 15, 20220.11500.11500.11200.11500.115046,500
Jul 14, 20220.12000.12400.11000.11100.1110472,600
Jul 13, 20220.13300.13800.12200.12400.1240121,700
Jul 12, 20220.16200.16200.12900.14000.1400172,800
Jul 11, 20220.16200.16200.15100.15100.151020,700
Jul 08, 20220.15600.18000.15600.16800.1680435,800
Jul 07, 20220.13700.17000.13700.16100.1610895,300
Jul 06, 20220.11000.14900.10500.14500.1450692,100
Jul 05, 20220.10600.11200.10500.11200.1120151,000
Jul 01, 20220.11900.12200.10800.11000.1100279,600
Jun 30, 20220.11100.12400.11000.11500.1150124,600
Jun 29, 20220.13000.13100.11100.11900.1190271,400
Jun 28, 20220.13200.13200.11400.12000.1200177,600
Jun 27, 20220.13000.14500.12100.12100.1210207,800
Jun 24, 20220.12000.14200.11000.13600.1360202,600
Jun 23, 20220.11300.12000.11000.12000.1200108,300
Jun 22, 20220.11900.11900.11000.11400.114088,400
Jun 21, 20220.11400.12000.11400.11400.114072,000
Jun 17, 20220.11000.12000.10400.11000.1100696,800
Jun 16, 20220.12000.12900.12000.12400.1240144,700
Jun 15, 20220.13700.14000.12000.12200.1220427,600
Jun 14, 20220.13600.13800.13500.13600.136070,500
Jun 13, 20220.14000.14500.13600.13800.1380186,800
Jun 10, 20220.14000.14800.14000.14000.140082,900
Jun 09, 20220.14500.15000.13500.13600.1360190,100
Jun 08, 20220.13100.15000.13100.14300.1430437,800
Jun 07, 20220.14900.14900.14000.14000.140059,400
Jun 06, 20220.14600.14600.13900.14500.145054,700
Jun 03, 20220.14900.15000.14000.14500.1450132,900
Jun 02, 20220.14900.15000.14500.14700.147029,000
Jun 01, 20220.14900.15000.14100.14600.1460181,100
May 31, 20220.14900.15000.14500.14700.14704,300
May 27, 20220.14500.14900.14500.14900.149033,300
May 26, 20220.14900.15500.14000.14500.1450394,100
May 25, 20220.15900.15900.14300.14300.143024,800
May 24, 20220.15300.15300.14200.14200.142052,000
May 23, 20220.15000.15000.14600.15000.150062,800
May 20, 20220.14900.14900.14800.14900.149031,100
May 19, 20220.14600.15000.14600.14800.1480124,600
May 18, 20220.15000.15000.14700.14700.147065,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...