U.S. Markets open in 2 hrs 40 mins

Bantec, Inc. (BANT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0032-0.0001 (-4.55%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 20200.00330.00360.00290.00320.003210,663,951
Oct 23, 20200.00330.00360.00300.00330.003325,180,935
Oct 22, 20200.00380.00380.00320.00340.00346,631,445
Oct 21, 20200.00350.00370.00330.00340.00348,477,370
Oct 20, 20200.00390.00390.00340.00340.00346,582,716
Oct 19, 20200.00350.00380.00330.00360.00368,663,875
Oct 16, 20200.00370.00410.00350.00380.00385,708,025
Oct 15, 20200.00430.00440.00370.00400.00408,196,858
Oct 14, 20200.00410.00430.00350.00400.00406,450,655
Oct 13, 20200.00410.00420.00370.00410.00419,088,583
Oct 12, 20200.00400.00420.00380.00410.00416,996,287
Oct 09, 20200.00390.00410.00380.00390.00396,931,914
Oct 08, 20200.00410.00420.00390.00390.00395,188,304
Oct 07, 20200.00440.00440.00400.00410.004112,628,967
Oct 06, 20200.00450.00490.00420.00420.00428,287,335
Oct 05, 20200.00470.00500.00410.00440.004411,346,223
Oct 02, 20200.00480.00490.00410.00460.004612,757,888
Oct 01, 20200.00580.00620.00450.00460.004642,686,175
Sep 30, 20200.00520.00550.00470.00480.004811,588,833
Sep 29, 20200.00560.00620.00510.00530.005313,222,559
Sep 28, 20200.00600.00630.00550.00570.00578,290,513
Sep 25, 20200.00670.00760.00600.00610.006110,630,530
Sep 24, 20200.00730.00780.00590.00660.006613,633,108
Sep 23, 20200.00590.00810.00530.00720.007272,097,862
Sep 22, 20200.00600.00640.00530.00590.005911,840,146
Sep 21, 20200.00530.00630.00530.00540.00548,385,610
Sep 18, 2020------
Sep 17, 20200.00540.00760.00530.00630.006317,232,000
Sep 16, 20200.00690.00690.00520.00540.005431,268,019
Sep 15, 20200.00760.00800.00610.00620.006224,899,916
Sep 14, 20200.00880.00880.00680.00720.007218,033,675
Sep 11, 20200.00900.00900.00810.00860.00869,678,747
Sep 10, 20200.01060.01150.00780.00840.008466,398,079
Sep 09, 20200.01220.01350.01000.01060.010612,604,134
Sep 08, 20200.01170.01400.01070.01150.011514,223,217
Sep 04, 20200.01600.01600.01190.01220.012233,232,699
Sep 03, 20200.01210.01770.00950.01600.0160129,138,321
Sep 02, 20200.01700.02100.01250.01250.012548,765,692
Sep 01, 20200.02600.02790.01450.01700.017054,257,647
Aug 31, 20200.03910.04190.02300.02470.0247130,249,227
Aug 28, 20200.02040.04790.01500.03900.0390501,957,514
Aug 27, 20200.00380.01990.00350.01850.0185453,290,102
Aug 26, 20200.00330.00370.00310.00370.00377,217,247
Aug 25, 20200.00270.00350.00230.00310.003116,986,894
Aug 24, 20200.00320.00320.00250.00260.00266,524,303
Aug 21, 20200.00340.00340.00220.00320.003223,163,945
Aug 20, 20200.00330.00370.00330.00330.00335,697,993
Aug 19, 20200.00360.00380.00330.00370.00377,874,141
Aug 18, 20200.00330.00370.00320.00340.00344,633,378
Aug 17, 20200.00340.00380.00340.00350.00357,638,549
Aug 14, 20200.00360.00400.00330.00380.003810,644,054
Aug 13, 20200.00450.00470.00340.00340.003414,611,157
Aug 12, 20200.00500.00530.00360.00420.004233,626,723
Aug 11, 20200.00370.00590.00340.00490.004986,459,701
Aug 10, 20200.00370.00370.00320.00370.00379,264,710
Aug 07, 20200.00350.00370.00330.00330.00337,398,903
Aug 06, 20200.00390.00390.00330.00340.00346,106,409
Aug 05, 20200.00350.00390.00320.00390.00397,039,928
Aug 04, 20200.00360.00370.00340.00340.00342,031,832
Aug 03, 20200.00350.00390.00330.00360.00363,318,359
Jul 31, 20200.00380.00390.00320.00340.00347,168,867
Jul 30, 20200.00340.00400.00320.00400.00407,007,893
Jul 29, 20200.00390.00390.00330.00340.00345,334,281
Jul 28, 20200.00370.00380.00300.00380.003815,616,539
Jul 27, 20200.00450.00450.00310.00350.003513,271,303
Jul 24, 20200.00430.00440.00370.00400.004014,212,910
Jul 23, 20200.00520.00520.00410.00430.00438,846,056
Jul 22, 20200.00520.00530.00400.00490.004911,543,388
Jul 21, 20200.00450.00700.00380.00530.005373,131,473
Jul 20, 20200.00440.00490.00300.00390.003914,737,295
Jul 17, 20200.00480.00540.00420.00500.005010,094,978
Jul 16, 20200.00490.00500.00420.00480.00489,726,750
Jul 15, 20200.00470.00500.00440.00490.00493,673,978
Jul 14, 20200.00430.00500.00390.00470.00473,693,237
Jul 13, 20200.00530.00530.00410.00450.00456,873,481
Jul 10, 20200.00590.00590.00480.00510.00517,906,936
Jul 09, 20200.00580.00690.00510.00560.005617,076,897
Jul 08, 20200.00500.00580.00470.00560.00568,766,690
Jul 07, 20200.00450.00600.00430.00520.005220,091,965
Jul 06, 20200.00460.00500.00380.00430.004311,948,436
Jul 02, 20200.00390.00430.00300.00410.004111,062,213
Jul 01, 20200.00480.00480.00360.00370.00377,545,808
Jun 30, 20200.00400.00480.00350.00400.00408,179,236
Jun 29, 20200.00440.00500.00380.00410.00419,833,364
Jun 26, 20200.00380.00470.00360.00400.004012,163,696
Jun 25, 20200.00360.00400.00290.00380.00389,716,872
Jun 24, 20200.00380.00410.00250.00360.003613,139,438
Jun 23, 20200.00270.00460.00240.00340.003457,247,367
Jun 22, 20200.00250.00330.00210.00260.002617,205,115
Jun 19, 20200.00340.00340.00220.00230.002318,646,786
Jun 18, 20200.00250.00390.00210.00360.003635,837,500
Jun 17, 20200.00280.00280.00220.00240.00244,972,579
Jun 16, 20200.00270.00280.00230.00230.00231,660,807
Jun 15, 20200.00290.00290.00210.00230.00236,410,425
Jun 12, 20200.00350.00350.00230.00280.002814,965,683
Jun 11, 20200.00400.00450.00260.00300.003033,699,000
Jun 10, 20200.00470.00850.00350.00370.003789,992,083
Jun 09, 20200.00380.00380.00330.00340.00346,930,844
Jun 08, 20200.00380.00430.00330.00350.003515,978,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...