BASA - Basanite, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.03500.03900.03500.03800.0380117,300
Jun 01, 20230.03600.03800.03300.03400.034097,600
May 31, 20230.03500.03800.03100.03800.0380263,100
May 30, 20230.03300.03500.03300.03500.035021,800
May 26, 20230.03200.03800.03200.03400.034086,000
May 25, 20230.03800.03800.03100.03200.032062,300
May 24, 20230.03000.03800.03000.03800.0380113,800
May 23, 20230.03500.03600.03000.03000.0300192,200
May 22, 20230.04000.04000.03000.03500.0350384,800
May 19, 20230.03900.04600.03700.03900.0390127,500
May 18, 20230.03700.04600.03700.03800.0380506,600
May 17, 20230.03700.04400.03700.04300.0430212,300
May 16, 20230.03700.03700.03700.03700.0370-
May 15, 20230.03800.03800.03700.03700.037012,400
May 12, 20230.03800.03800.03300.03300.03304,500
May 11, 20230.03800.03800.03400.03400.0340152,300
May 10, 20230.03800.04000.03600.03800.0380355,700
May 09, 20230.03600.03700.03500.03700.037087,800
May 08, 20230.03000.03600.03000.03600.0360465,200
May 05, 20230.03200.03600.02900.03000.0300266,800
May 04, 20230.03400.03600.02800.02800.0280249,200
May 03, 20230.02700.03600.02200.03000.0300957,200
May 02, 20230.03900.04500.02700.02900.02901,478,600
May 01, 20230.05200.05600.03800.04300.0430992,300
Apr 28, 20230.06000.06000.05100.05300.0530861,200
Apr 27, 20230.05000.06000.04800.05800.05801,872,900
Apr 26, 20230.04300.04300.04300.04300.04303,500
Apr 25, 20230.04400.05000.04000.04400.0440423,800
Apr 24, 20230.04000.04000.04000.04000.04003,500
Apr 21, 20230.04600.04700.04000.04700.047062,600
Apr 20, 20230.04500.04700.04500.04700.04701,000
Apr 19, 20230.04800.04800.04500.04500.0450113,100
Apr 18, 20230.04900.05000.04500.04500.0450389,300
Apr 17, 20230.04900.04900.04000.04600.0460184,000
Apr 14, 20230.04700.04900.04600.04900.049095,400
Apr 13, 20230.04500.04700.04100.04400.044025,500
Apr 12, 20230.04700.04700.04000.04200.042079,600
Apr 11, 20230.04500.04500.04500.04500.0450700
Apr 10, 20230.03600.04300.03600.04300.04307,600
Apr 06, 20230.04000.04900.04000.04500.0450123,000
Apr 05, 20230.04400.04600.03400.04300.0430113,600
Apr 04, 20230.04000.04900.04000.04900.04901,500
Apr 03, 20230.04200.04500.04200.04500.04503,400
Mar 31, 20230.04300.04700.04000.04500.045036,200
Mar 30, 20230.04300.04700.04300.04700.047017,300
Mar 29, 20230.04300.04800.04300.04300.0430131,100
Mar 28, 20230.03500.04500.03500.04300.0430154,500
Mar 27, 20230.03500.04500.03500.04000.0400297,900
Mar 24, 20230.03900.03900.03800.03800.038048,500
Mar 23, 20230.03800.04000.03800.04000.04003,100
Mar 22, 20230.03000.04000.03000.04000.04001,400
Mar 21, 20230.04000.04000.03400.03800.038031,400
Mar 20, 20230.03700.04000.03500.03500.0350112,000
Mar 17, 20230.03600.04000.03600.03900.039012,000
Mar 16, 20230.03800.04000.03800.03900.039015,100
Mar 15, 20230.03900.04000.03600.03800.0380140,600
Mar 14, 20230.03800.03800.03800.03800.03803,000
Mar 13, 20230.03800.04200.03800.04000.0400232,600
Mar 10, 20230.03200.03900.03200.03800.038047,300
Mar 09, 20230.04000.04000.03200.03800.038059,300
Mar 08, 20230.03700.04000.03700.04000.040020,000
Mar 07, 20230.03500.03900.03400.03700.0370381,500
Mar 06, 20230.04200.04200.03600.04100.0410240,400
Mar 03, 20230.04600.04800.04200.04200.042073,300
Mar 02, 20230.04400.04800.04400.04400.044031,200
Mar 01, 20230.04600.04800.04400.04800.048017,400
Feb 28, 20230.04200.04900.03900.04900.0490157,500
Feb 27, 20230.04400.04700.04100.04200.042054,000
Feb 24, 20230.04200.04500.04200.04300.043050,900
Feb 23, 20230.04200.04500.04200.04500.04502,000
Feb 22, 20230.04000.04600.04000.04600.046092,000
Feb 21, 20230.04600.04600.04200.04200.042026,600
Feb 17, 20230.04600.04600.04300.04300.04302,400
Feb 16, 20230.04400.04400.04100.04100.0410125,800
Feb 15, 20230.04200.04700.04200.04500.045070,500
Feb 14, 20230.04300.04400.04300.04300.043084,700
Feb 13, 20230.04300.04300.04200.04200.04207,300
Feb 10, 20230.04600.04900.04200.04500.0450116,700
Feb 09, 20230.05000.05000.04100.04200.0420415,900
Feb 08, 20230.04200.04500.04100.04500.045037,800
Feb 07, 20230.04700.04800.04100.04100.041023,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...