BASA - Basanite Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.22000.23500.23500.23500.2350103,725
Nov 20, 20190.22000.23700.20300.23500.2350103,700
Nov 19, 20190.24800.24800.21000.21500.215080,300
Nov 18, 20190.22000.26000.22000.25000.250015,000
Nov 15, 20190.17000.24000.17000.21000.210025,700
Nov 14, 20190.26100.26100.20000.20000.2000210,800
Nov 13, 20190.27000.29000.27000.27000.270083,400
Nov 12, 20190.26000.29300.26000.27000.270072,000
Nov 11, 20190.28700.29500.25000.26000.2600144,800
Nov 08, 20190.25000.28000.24000.26000.2600117,400
Nov 07, 20190.28800.28800.23000.28000.28004,200
Nov 06, 20190.26000.30000.25000.27500.2750193,300
Nov 05, 20190.26000.29000.26000.26000.260042,800
Nov 04, 20190.21000.25000.21000.23500.235046,600
Nov 01, 20190.23000.25000.20000.20000.200068,800
Oct 31, 20190.18800.28000.18600.25000.2500197,400
Oct 30, 20190.16000.23300.15000.23000.2300721,500
Oct 29, 20190.15000.15000.13400.13400.134063,500
Oct 28, 20190.15000.15000.14000.14100.141041,100
Oct 25, 20190.15000.16000.14100.16000.1600127,500
Oct 24, 20190.12000.15000.10000.13300.1330570,200
Oct 23, 20190.11400.11700.11000.11600.116040,300
Oct 22, 20190.12300.12300.11000.11600.116017,700
Oct 21, 20190.10600.11700.09300.10700.1070432,500
Oct 18, 20190.10000.10500.10000.10000.100069,100
Oct 17, 20190.10500.10500.09700.10000.1000245,200
Oct 16, 20190.11000.11000.10000.10000.100056,900
Oct 15, 20190.12000.13000.09700.10000.1000142,600
Oct 14, 20190.13000.13000.09900.09900.0990562,800
Oct 11, 20190.11000.13000.11000.13000.1300136,800
Oct 10, 20190.13000.13000.09500.10900.1090869,500
Oct 09, 20190.12800.13300.12800.13300.133081,900
Oct 08, 20190.13300.13400.12200.12800.1280157,200
Oct 07, 20190.13000.15900.13000.13000.130040,300
Oct 04, 20190.15200.15200.15200.15200.1520800
Oct 03, 20190.13500.15900.13000.15900.1590117,600
Oct 02, 20190.16100.17000.13000.15000.150081,400
Oct 01, 20190.15900.15900.15900.15900.15901,800
Sep 30, 20190.18000.20400.18000.20000.200011,100
Sep 27, 20190.17000.17000.16500.17000.170010,300
Sep 26, 20190.17000.17800.16900.16900.169027,000
Sep 25, 20190.18500.18500.17200.18500.185011,500
Sep 24, 20190.20000.20000.17000.18500.185040,400
Sep 23, 20190.20000.20000.20000.20000.200022,000
Sep 20, 20190.18000.25500.15700.22000.220059,500
Sep 19, 20190.25000.25000.18000.23000.2300166,900
Sep 18, 20190.28300.30000.27100.28900.289012,400
Sep 17, 20190.25000.34000.24800.29700.2970171,000
Sep 16, 20190.23000.25000.20000.25000.250070,300
Sep 13, 20190.13000.17700.13000.17700.1770136,400
Sep 12, 20190.13000.16000.12100.12100.1210163,400
Sep 11, 20190.13000.13500.11500.13000.1300229,800
Sep 10, 20190.13500.14800.12600.12600.1260111,800
Sep 09, 20190.17500.17500.13000.13500.1350230,500
Sep 06, 20190.17600.18000.16000.16000.1600401,100
Sep 05, 20190.14500.22000.14500.19000.1900186,100
Sep 04, 20190.17000.17000.14000.14000.1400113,500
Sep 03, 20190.19000.19000.15000.17000.1700128,100
Aug 30, 20190.20700.21000.20000.20000.200039,100
Aug 29, 20190.19000.19800.17000.19800.198093,400
Aug 28, 20190.20000.20000.17000.17700.1770347,000
Aug 27, 20190.22000.22000.19600.20000.2000131,400
Aug 26, 20190.22100.23500.21300.21600.216065,800
Aug 23, 20190.25000.27500.20000.22000.2200582,200
Aug 22, 20190.27900.28000.22100.25000.250063,000
Aug 21, 20190.29500.29500.20000.27900.279057,400
Aug 20, 20190.30000.30000.26000.29500.295022,300
Aug 19, 20190.28100.34000.28100.33000.330025,200
Aug 16, 20190.34000.34000.26000.29700.297026,900
Aug 15, 20190.34000.34000.26000.34000.340062,400
Aug 14, 20190.36000.36000.25000.33700.337085,900
Aug 13, 20190.33000.38000.33000.35000.350052,600
Aug 12, 20190.38500.38500.31000.34300.343057,400
Aug 09, 20190.40300.40300.40300.40300.4030200
Aug 08, 20190.41000.42000.35000.38700.3870137,300
Aug 07, 20190.48000.48000.40000.40000.400036,300
Aug 06, 20190.49000.49000.44000.46000.460041,900
Aug 05, 20190.47000.49000.43000.49000.490021,600
Aug 02, 20190.41000.51000.41000.48500.485020,500
Aug 01, 20190.50000.50000.41000.46000.460017,300
Jul 31, 20190.41000.50000.36500.50000.500039,800
Jul 30, 20190.43000.43000.40000.40000.400016,400
Jul 29, 20190.42000.62600.42000.49000.49009,300
Jul 26, 20190.39500.48900.39500.42200.422033,800
Jul 25, 20190.38000.38000.35000.38000.380023,700
Jul 24, 20190.31000.40000.31000.33100.331037,600
Jul 23, 20190.32000.32000.27000.29000.2900177,600
Jul 22, 20190.41000.44000.30000.32000.320067,700
Jul 19, 20190.34100.41500.33000.40000.400059,100
Jul 18, 20190.36500.36500.32500.33000.3300131,600
Jul 17, 20190.38000.38000.32100.35000.3500481,700
Jul 16, 20190.47000.47000.30000.30000.3000329,400
Jul 15, 20190.65000.69000.34700.47000.4700110,600
Jul 12, 20190.67000.70000.64400.69000.69007,400
Jul 11, 20190.65000.65000.63500.63500.63508,400
Jul 10, 20190.69000.71000.65000.71000.71005,500
Jul 09, 20190.60000.71000.60000.69900.699029,200
Jul 08, 20190.69400.69400.60000.60000.600036,200
Jul 05, 20190.65200.75000.65200.73000.730048,000
Jul 03, 20190.64000.64500.62000.64500.64502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...