Other OTC - Delayed Quote USD

Basanite, Inc. (BASA)

0.0104 +0.0012 (+13.59%)
At close: April 26 at 12:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 30,900
Apr 25, 2024 0.0120 0.0120 0.0090 0.0090 0.0090 114,000
Apr 24, 2024 0.0130 0.0130 0.0090 0.0110 0.0110 84,800
Apr 23, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
Apr 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 34,500
Apr 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 23,000
Apr 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 98,200
Apr 17, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 89,100
Apr 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 24,900
Apr 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 900
Apr 12, 2024 0.0120 0.0130 0.0110 0.0120 0.0120 156,100
Apr 11, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 91,100
Apr 10, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 124,000
Apr 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 127,900
Apr 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 12,300
Apr 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Apr 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 3, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 61,500
Apr 2, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 273,200
Apr 1, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 146,400
Mar 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 78,000
Mar 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 26, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 79,100
Mar 25, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 185,400
Mar 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 22,000
Mar 21, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 22,800
Mar 20, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 245,100
Mar 19, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 36,000
Mar 18, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 28,800
Mar 15, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 101,100
Mar 14, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 225,500
Mar 13, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 113,900
Mar 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 143,600
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 148,100
Mar 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 600
Mar 7, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 152,400
Mar 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 37,900
Mar 5, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 37,000
Mar 4, 2024 0.0120 0.0130 0.0110 0.0110 0.0110 247,800
Mar 1, 2024 0.0120 0.0140 0.0120 0.0130 0.0130 110,900
Feb 29, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 78,100
Feb 28, 2024 0.0140 0.0140 0.0110 0.0130 0.0130 249,000
Feb 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 33,300
Feb 26, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 5,100
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 5,500
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,000
Feb 21, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 12,200
Feb 20, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 200
Feb 16, 2024 0.0140 0.0150 0.0130 0.0140 0.0140 83,700
Feb 15, 2024 0.0150 0.0160 0.0140 0.0150 0.0150 13,700
Feb 14, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 29,500
Feb 13, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 99,100
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Feb 9, 2024 0.0160 0.0170 0.0150 0.0160 0.0160 46,400
Feb 8, 2024 0.0140 0.0170 0.0120 0.0130 0.0130 168,000
Feb 7, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 23,900
Feb 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 5, 2024 0.0130 0.0150 0.0130 0.0130 0.0130 254,300
Feb 2, 2024 0.0150 0.0150 0.0110 0.0150 0.0150 355,600
Feb 1, 2024 0.0120 0.0190 0.0120 0.0120 0.0120 495,000
Jan 31, 2024 0.0120 0.0130 0.0110 0.0120 0.0120 293,800
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 11,000
Jan 29, 2024 0.0150 0.0170 0.0140 0.0150 0.0150 223,600
Jan 26, 2024 0.0140 0.0190 0.0130 0.0130 0.0130 122,000
Jan 25, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 41,700
Jan 24, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 86,600
Jan 23, 2024 0.0150 0.0150 0.0130 0.0140 0.0140 63,300
Jan 22, 2024 0.0110 0.0150 0.0110 0.0140 0.0140 289,200
Jan 19, 2024 0.0160 0.0160 0.0130 0.0160 0.0160 432,500
Jan 18, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 54,300
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 52,700
Jan 16, 2024 0.0140 0.0150 0.0130 0.0150 0.0150 606,600
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200
Jan 11, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 789,800
Jan 10, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 151,800
Jan 9, 2024 0.0150 0.0160 0.0130 0.0150 0.0150 92,400
Jan 8, 2024 0.0130 0.0160 0.0130 0.0140 0.0140 153,600
Jan 5, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 78,700
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 70,500
Jan 3, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 5,000
Jan 2, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 25,600
Dec 29, 2023 0.0160 0.0160 0.0100 0.0140 0.0140 170,100
Dec 28, 2023 0.0130 0.0160 0.0110 0.0140 0.0140 325,400
Dec 27, 2023 0.0160 0.0160 0.0080 0.0140 0.0140 497,300
Dec 26, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 37,000
Dec 22, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 140,300
Dec 21, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 35,800
Dec 20, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 88,000
Dec 19, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 138,800
Dec 18, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 48,700
Dec 15, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 107,100
Dec 14, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 81,600
Dec 13, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 319,500
Dec 12, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 35,100
Dec 11, 2023 0.0170 0.0170 0.0150 0.0150 0.0150 106,500
Dec 8, 2023 0.0130 0.0160 0.0080 0.0160 0.0160 525,300
Dec 7, 2023 0.0090 0.0130 0.0090 0.0120 0.0120 904,200
Dec 6, 2023 0.0100 0.0110 0.0090 0.0100 0.0100 238,700
Dec 5, 2023 0.0080 0.0100 0.0070 0.0100 0.0100 810,400
Dec 4, 2023 0.0070 0.0080 0.0050 0.0080 0.0080 2,979,900
Dec 1, 2023 0.0100 0.0120 0.0050 0.0070 0.0070 784,700
Nov 30, 2023 0.0120 0.0140 0.0060 0.0110 0.0110 1,193,000
Nov 29, 2023 0.0180 0.0180 0.0120 0.0150 0.0150 433,100
Nov 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 20,400
Nov 27, 2023 0.0190 0.0200 0.0170 0.0190 0.0190 82,800
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 22, 2023 0.0230 0.0240 0.0180 0.0200 0.0200 432,600
Nov 21, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 43,900
Nov 20, 2023 0.0240 0.0270 0.0230 0.0230 0.0230 54,800
Nov 17, 2023 0.0230 0.0270 0.0230 0.0250 0.0250 95,500
Nov 16, 2023 0.0250 0.0290 0.0230 0.0270 0.0270 226,200
Nov 15, 2023 0.0300 0.0300 0.0230 0.0270 0.0270 135,700
Nov 14, 2023 0.0280 0.0300 0.0220 0.0300 0.0300 90,500
Nov 13, 2023 0.0220 0.0300 0.0220 0.0280 0.0280 62,800
Nov 10, 2023 0.0270 0.0310 0.0270 0.0300 0.0300 179,200
Nov 9, 2023 0.0270 0.0310 0.0270 0.0300 0.0300 64,100
Nov 8, 2023 0.0250 0.0280 0.0250 0.0250 0.0250 61,500
Nov 7, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 20,300
Nov 6, 2023 0.0240 0.0290 0.0240 0.0250 0.0250 47,900
Nov 3, 2023 0.0240 0.0310 0.0240 0.0270 0.0270 79,900
Nov 2, 2023 0.0240 0.0330 0.0240 0.0330 0.0330 15,000
Nov 1, 2023 0.0220 0.0330 0.0220 0.0330 0.0330 111,900
Oct 31, 2023 0.0310 0.0320 0.0270 0.0300 0.0300 31,200
Oct 30, 2023 0.0340 0.0340 0.0310 0.0330 0.0330 104,400
Oct 27, 2023 0.0350 0.0350 0.0330 0.0340 0.0340 65,100
Oct 26, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 60,000
Oct 25, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 85,500
Oct 24, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 24,300
Oct 23, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 40,100
Oct 20, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 1,500
Oct 19, 2023 0.0380 0.0380 0.0360 0.0360 0.0360 12,000
Oct 18, 2023 0.0380 0.0380 0.0340 0.0340 0.0340 7,100
Oct 17, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 600
Oct 16, 2023 0.0370 0.0380 0.0360 0.0370 0.0370 144,100
Oct 13, 2023 0.0360 0.0380 0.0340 0.0370 0.0370 124,800
Oct 12, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 4,700
Oct 11, 2023 0.0400 0.0400 0.0350 0.0360 0.0360 12,700
Oct 10, 2023 0.0310 0.0390 0.0310 0.0370 0.0370 55,700
Oct 9, 2023 0.0340 0.0400 0.0340 0.0370 0.0370 34,100
Oct 6, 2023 0.0340 0.0350 0.0330 0.0350 0.0350 473,600
Oct 5, 2023 0.0400 0.0420 0.0320 0.0330 0.0330 440,000
Oct 4, 2023 0.0410 0.0420 0.0400 0.0410 0.0410 60,300
Oct 3, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 900
Oct 2, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 25,200
Sep 29, 2023 0.0410 0.0420 0.0410 0.0410 0.0410 9,100
Sep 28, 2023 0.0410 0.0430 0.0410 0.0410 0.0410 115,900
Sep 27, 2023 0.0450 0.0460 0.0410 0.0410 0.0410 78,100
Sep 26, 2023 0.0420 0.0450 0.0410 0.0450 0.0450 16,300
Sep 25, 2023 0.0410 0.0450 0.0410 0.0410 0.0410 17,000
Sep 22, 2023 0.0420 0.0440 0.0420 0.0440 0.0440 11,500
Sep 21, 2023 0.0430 0.0460 0.0410 0.0410 0.0410 106,000
Sep 20, 2023 0.0410 0.0430 0.0410 0.0410 0.0410 30,400
Sep 19, 2023 0.0430 0.0460 0.0400 0.0410 0.0410 47,000
Sep 18, 2023 0.0450 0.0460 0.0400 0.0460 0.0460 39,200
Sep 15, 2023 0.0400 0.0410 0.0400 0.0400 0.0400 3,400
Sep 14, 2023 0.0400 0.0430 0.0400 0.0400 0.0400 32,000
Sep 13, 2023 0.0400 0.0420 0.0400 0.0410 0.0410 95,600
Sep 12, 2023 0.0420 0.0420 0.0380 0.0390 0.0390 133,300
Sep 11, 2023 0.0450 0.0490 0.0400 0.0420 0.0420 157,900
Sep 8, 2023 0.0450 0.0450 0.0410 0.0430 0.0430 65,500
Sep 7, 2023 0.0420 0.0500 0.0420 0.0470 0.0470 4,300
Sep 6, 2023 0.0420 0.0460 0.0420 0.0460 0.0460 5,600
Sep 5, 2023 0.0420 0.0450 0.0400 0.0450 0.0450 3,800
Sep 1, 2023 0.0470 0.0500 0.0380 0.0500 0.0500 34,900
Aug 31, 2023 0.0500 0.0500 0.0410 0.0470 0.0470 32,400
Aug 30, 2023 0.0420 0.0490 0.0350 0.0470 0.0470 142,300
Aug 29, 2023 0.0440 0.0450 0.0440 0.0440 0.0440 27,100
Aug 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 25, 2023 0.0440 0.0460 0.0400 0.0450 0.0450 143,300
Aug 24, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Aug 23, 2023 0.0450 0.0480 0.0440 0.0480 0.0480 2,400
Aug 22, 2023 0.0370 0.0440 0.0370 0.0440 0.0440 18,000
Aug 21, 2023 0.0440 0.0440 0.0390 0.0410 0.0410 21,300
Aug 18, 2023 0.0370 0.0440 0.0370 0.0440 0.0440 90,500
Aug 17, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Aug 16, 2023 0.0360 0.0390 0.0360 0.0390 0.0390 53,400
Aug 15, 2023 0.0420 0.0420 0.0340 0.0400 0.0400 180,300
Aug 14, 2023 0.0430 0.0440 0.0420 0.0420 0.0420 15,600
Aug 11, 2023 0.0400 0.0440 0.0400 0.0430 0.0430 74,900
Aug 10, 2023 0.0450 0.0450 0.0350 0.0410 0.0410 226,800
Aug 9, 2023 0.0450 0.0450 0.0440 0.0440 0.0440 121,400
Aug 8, 2023 0.0470 0.0470 0.0440 0.0470 0.0470 2,400
Aug 7, 2023 0.0430 0.0500 0.0430 0.0480 0.0480 140,500
Aug 4, 2023 0.0440 0.0470 0.0430 0.0430 0.0430 168,900
Aug 3, 2023 0.0500 0.0500 0.0480 0.0500 0.0500 1,600
Aug 2, 2023 0.0470 0.0500 0.0470 0.0500 0.0500 7,300
Aug 1, 2023 0.0450 0.0480 0.0450 0.0470 0.0470 37,200
Jul 31, 2023 0.0430 0.0470 0.0430 0.0440 0.0440 116,800
Jul 28, 2023 0.0480 0.0490 0.0480 0.0480 0.0480 47,600
Jul 27, 2023 0.0510 0.0510 0.0480 0.0500 0.0500 113,500
Jul 26, 2023 0.0480 0.0530 0.0480 0.0520 0.0520 22,400
Jul 25, 2023 0.0480 0.0510 0.0480 0.0510 0.0510 10,200
Jul 24, 2023 0.0480 0.0540 0.0480 0.0480 0.0480 7,000
Jul 21, 2023 0.0490 0.0540 0.0490 0.0540 0.0540 39,400
Jul 20, 2023 0.0480 0.0510 0.0480 0.0480 0.0480 21,700
Jul 19, 2023 0.0480 0.0540 0.0480 0.0500 0.0500 59,600
Jul 18, 2023 0.0540 0.0540 0.0500 0.0540 0.0540 25,400
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 30,100
Jul 14, 2023 0.0510 0.0520 0.0500 0.0500 0.0500 25,800
Jul 13, 2023 0.0520 0.0530 0.0520 0.0520 0.0520 3,700
Jul 12, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 77,600
Jul 11, 2023 0.0600 0.0600 0.0500 0.0530 0.0530 39,700
Jul 10, 2023 0.0540 0.0550 0.0520 0.0530 0.0530 48,100
Jul 7, 2023 0.0530 0.0540 0.0520 0.0530 0.0530 38,100
Jul 6, 2023 0.0540 0.0540 0.0500 0.0540 0.0540 85,400
Jul 5, 2023 0.0510 0.0540 0.0510 0.0540 0.0540 12,300
Jul 3, 2023 0.0510 0.0510 0.0450 0.0510 0.0510 12,900
Jun 30, 2023 0.0510 0.0540 0.0470 0.0490 0.0490 46,500
Jun 29, 2023 0.0500 0.0590 0.0430 0.0480 0.0480 174,900
Jun 28, 2023 0.0440 0.0500 0.0440 0.0440 0.0440 112,800
Jun 27, 2023 0.0480 0.0500 0.0440 0.0440 0.0440 127,000
Jun 26, 2023 0.0500 0.0590 0.0450 0.0450 0.0450 111,100
Jun 23, 2023 0.0440 0.0500 0.0440 0.0470 0.0470 85,200
Jun 22, 2023 0.0680 0.0700 0.0430 0.0500 0.0500 434,700
Jun 21, 2023 0.0520 0.0800 0.0500 0.0680 0.0680 676,500
Jun 20, 2023 0.0400 0.0520 0.0400 0.0520 0.0520 999,400
Jun 16, 2023 0.0360 0.0400 0.0320 0.0360 0.0360 78,900
Jun 15, 2023 0.0360 0.0360 0.0340 0.0350 0.0350 53,800
Jun 14, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 27,400
Jun 13, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 16,000
Jun 12, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 7,300
Jun 9, 2023 0.0360 0.0360 0.0320 0.0360 0.0360 95,600
Jun 8, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 92,900
Jun 7, 2023 0.0360 0.0380 0.0360 0.0370 0.0370 48,700
Jun 6, 2023 0.0370 0.0400 0.0360 0.0360 0.0360 195,900
Jun 5, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 2,100
Jun 2, 2023 0.0350 0.0390 0.0350 0.0380 0.0380 117,300
Jun 1, 2023 0.0360 0.0380 0.0330 0.0340 0.0340 97,600
May 31, 2023 0.0350 0.0380 0.0310 0.0380 0.0380 263,100
May 30, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 21,800
May 26, 2023 0.0320 0.0380 0.0320 0.0340 0.0340 86,000
May 25, 2023 0.0380 0.0380 0.0310 0.0320 0.0320 62,300
May 24, 2023 0.0300 0.0380 0.0300 0.0380 0.0380 113,800
May 23, 2023 0.0350 0.0360 0.0300 0.0300 0.0300 192,200
May 22, 2023 0.0400 0.0400 0.0300 0.0350 0.0350 384,800
May 19, 2023 0.0390 0.0460 0.0370 0.0390 0.0390 127,500
May 18, 2023 0.0370 0.0460 0.0370 0.0380 0.0380 506,600
May 17, 2023 0.0370 0.0440 0.0370 0.0430 0.0430 212,300
May 16, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 15, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 12,400
May 12, 2023 0.0380 0.0380 0.0330 0.0330 0.0330 4,500
May 11, 2023 0.0380 0.0380 0.0340 0.0340 0.0340 152,300
May 10, 2023 0.0380 0.0400 0.0360 0.0380 0.0380 355,700
May 9, 2023 0.0360 0.0370 0.0350 0.0370 0.0370 87,800
May 8, 2023 0.0300 0.0360 0.0300 0.0360 0.0360 465,200
May 5, 2023 0.0320 0.0360 0.0290 0.0300 0.0300 266,800
May 4, 2023 0.0340 0.0360 0.0280 0.0280 0.0280 249,200
May 3, 2023 0.0270 0.0360 0.0220 0.0300 0.0300 957,200
May 2, 2023 0.0390 0.0450 0.0270 0.0290 0.0290 1,478,600
May 1, 2023 0.0520 0.0560 0.0380 0.0430 0.0430 992,300
Apr 28, 2023 0.0600 0.0600 0.0510 0.0530 0.0530 861,200
Apr 27, 2023 0.0500 0.0600 0.0480 0.0580 0.0580 1,872,900