Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.25200.25300.21300.24920.2492183,658
Dec. 01, 20210.25500.25500.24200.25000.250049,500
Nov. 30, 20210.25300.25500.23500.25400.2540114,300
Nov. 29, 20210.27000.27000.24800.25900.259050,800
Nov. 26, 20210.26800.27000.24500.25500.2550124,000
Nov. 24, 20210.25800.26800.24900.26600.266076,400
Nov. 23, 20210.27800.28000.25600.26000.260053,900
Nov. 22, 20210.26500.27500.24000.27000.2700148,000
Nov. 19, 20210.24000.27000.23300.27000.2700115,800
Nov. 18, 20210.23600.24100.21600.23800.2380243,500
Nov. 17, 20210.25100.26000.24000.24100.2410182,000
Nov. 16, 20210.25300.26300.24600.25500.2550404,700
Nov. 15, 20210.27000.27000.25100.27000.270095,300
Nov. 12, 20210.27300.27500.25300.27000.270065,500
Nov. 11, 20210.26500.27000.26500.27000.270051,900
Nov. 10, 20210.27000.27000.26800.26800.268038,100
Nov. 09, 20210.26100.27000.26000.27000.2700318,000
Nov. 08, 20210.25000.27000.25000.26500.2650227,700
Nov. 05, 20210.27000.27000.25200.25200.2520226,200
Nov. 04, 20210.27700.28000.26600.27000.2700298,000
Nov. 03, 20210.28000.28700.27200.28100.281068,800
Nov. 02, 20210.28000.29000.27200.28000.2800207,000
Nov. 01, 20210.27500.29000.27500.27500.2750353,200
Oct. 29, 20210.27100.28000.27100.27100.2710125,400
Oct. 28, 20210.28500.28500.27200.28000.280089,900
Oct. 27, 20210.27500.29000.27000.27200.272077,800
Oct. 26, 20210.27700.28000.27700.27700.2770287,200
Oct. 25, 20210.28600.28600.26500.27000.2700372,100
Oct. 22, 20210.28700.28700.27300.28600.2860121,500
Oct. 21, 20210.28000.28900.27300.28500.2850182,600
Oct. 20, 20210.28000.29000.28000.28800.288092,200
Oct. 19, 20210.28500.28900.28000.28000.280087,800
Oct. 18, 20210.28900.28900.28500.28900.289054,400
Oct. 15, 20210.29500.29900.28500.28500.2850145,600
Oct. 14, 20210.29900.30000.29100.29700.2970154,900
Oct. 13, 20210.29700.30000.29000.29800.2980116,200
Oct. 12, 20210.29500.30000.29500.29500.295085,200
Oct. 11, 20210.31000.31000.29000.29700.297062,400
Oct. 08, 20210.31900.32000.29000.30800.3080256,300
Oct. 07, 20210.33200.33200.30500.31000.3100281,800
Oct. 06, 20210.34000.34000.32000.33200.332014,100
Oct. 05, 20210.33000.34000.31700.33300.3330239,600
Oct. 04, 20210.32000.34500.31100.32000.3200352,500
Oct. 01, 20210.29000.32000.29000.31100.3110137,000
Sep. 30, 20210.28000.38000.27000.29000.2900251,800
Sep. 29, 20210.27200.28000.26900.28000.2800130,300
Sep. 28, 20210.28700.28700.26300.27200.2720331,700
Sep. 27, 20210.30500.30500.28200.28700.2870559,500
Sep. 24, 20210.30600.30600.29000.30500.3050209,500
Sep. 23, 20210.32800.32800.29000.31800.3180464,700
Sep. 22, 20210.32700.32900.31600.32300.323040,200
Sep. 21, 20210.34000.34500.31100.32300.3230123,400
Sep. 20, 20210.33000.33500.32500.33000.330098,800
Sep. 17, 20210.33000.33000.32500.33000.330061,200
Sep. 16, 20210.33000.33300.32600.33000.3300194,900
Sep. 15, 20210.31200.35800.31100.33100.3310385,900
Sep. 14, 20210.32500.32500.30300.31500.315086,500
Sep. 13, 20210.32000.32800.31100.32500.3250170,700
Sep. 10, 20210.33000.33000.32000.32000.320086,800
Sep. 09, 20210.32700.33000.31900.32000.3200161,000
Sep. 08, 20210.32700.32700.31200.32100.321038,700
Sep. 07, 20210.32800.32800.31600.31600.316080,600
Sep. 03, 20210.32200.32900.32000.32000.320090,600
Sep. 02, 20210.33200.33500.32200.32200.322093,700
Sep. 01, 20210.33500.33500.32800.33400.334040,600
Aug. 31, 20210.33000.33500.32500.32800.328087,000
Aug. 30, 20210.33200.34300.31500.32100.321075,200
Aug. 27, 20210.33500.34000.32000.33400.3340190,400
Aug. 26, 20210.35000.35000.32000.33500.3350268,200
Aug. 25, 20210.35000.35000.32000.35000.3500189,600
Aug. 24, 20210.37400.37500.33000.33500.3350459,500
Aug. 23, 20210.37700.38500.37300.37500.3750111,500
Aug. 20, 20210.39500.39500.37300.37600.3760289,500
Aug. 19, 20210.39500.41000.37500.39000.390086,600
Aug. 18, 20210.40100.41500.38100.41500.4150204,300
Aug. 17, 20210.39500.40500.39000.40000.4000282,600
Aug. 16, 20210.39000.40000.38000.39000.3900116,200
Aug. 13, 20210.38000.43000.37000.39500.3950396,500
Aug. 12, 20210.38000.38000.36000.37000.3700167,500
Aug. 11, 20210.38000.39000.35100.38000.380075,300
Aug. 10, 20210.35000.43000.34000.37000.3700653,400
Aug. 09, 20210.35800.37000.34000.34100.3410328,900
Aug. 06, 20210.36000.37000.35700.36000.3600204,200
Aug. 05, 20210.36800.37000.35700.36000.360079,200
Aug. 04, 20210.37000.37000.35700.35700.3570195,300
Aug. 03, 20210.36000.37000.35500.37000.3700160,600
Aug. 02, 20210.37000.37000.35000.35900.359098,300
Jul. 30, 20210.36000.38000.35600.36500.3650368,900
Jul. 29, 20210.35100.36400.35100.36000.3600140,100
Jul. 28, 20210.37900.37900.35000.35100.351086,200
Jul. 27, 20210.37000.37000.35000.36000.3600309,700
Jul. 26, 20210.34100.37000.34000.35800.3580155,500
Jul. 23, 20210.34900.35500.34000.34500.3450195,900
Jul. 22, 20210.36500.36900.34500.35500.3550437,200
Jul. 21, 20210.38900.38900.36300.36700.367080,400
Jul. 20, 20210.37500.38000.36000.37300.3730323,800
Jul. 19, 20210.37500.37500.36000.36200.3620379,700
Jul. 16, 20210.39500.39500.36300.37000.3700160,700
Jul. 15, 20210.39500.39500.36000.37000.3700159,700
Jul. 14, 20210.39000.41000.35000.38500.3850485,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...