Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basanite Inc (OP: BASA )

0.0250 -0.0038 (-13.19%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.0291 0.0395 0.0235 0.0250 375,072 -0.00(-13.19%)
Sep 25, 2024 0.0161 0.0288 0.0137 0.0288 1,899,616 +0.01(+69.41%)
Sep 24, 2024 0.0203 0.0207 0.0166 0.0170 212,200 -0.01(-26.09%)
Sep 23, 2024 0.0249 0.0260 0.0212 0.0230 551,153 -0.00(-1.71%)
Sep 20, 2024 0.0161 0.0235 0.0159 0.0234 882,225 +0.00(+17.00%)
Sep 19, 2024 0.0190 0.0217 0.0153 0.0200 1,990,228 +0.00(+21.21%)
Sep 18, 2024 0.0081 0.0232 0.0081 0.0165 1,787,277 +0.01(+103.70%)
Sep 17, 2024 0.0078 0.0081 0.0054 0.0081 213,080 -0.00(-10.00%)
Sep 16, 2024 0.0058 0.0090 0.0058 0.0090 365,379 +0.00(+50.00%)
Sep 13, 2024 0.0055 0.0069 0.0055 0.0060 511,668 -0.00(-15.49%)
Sep 12, 2024 0.0070 0.0071 0.0047 0.0071 31,790 +0.00(+12.70%)
Sep 11, 2024 0.0043 0.0070 0.0043 0.0063 98,700 -0.00(-10.00%)
Sep 10, 2024 0.0079 0.0088 0.0067 0.0070 85,392 -0.00(-19.54%)
Sep 09, 2024 0.0086 0.0091 0.0079 0.0087 13,175 -0.00(-2.25%)
Sep 06, 2024 0.0079 0.0089 0.0079 0.0089 5,000 +0.00(+3.49%)
Sep 05, 2024 0.0086 0.0092 0.0086 0.0086 56,304 +0.00(+0.00%)
Sep 04, 2024 0.0086 0.0086 0.0086 0.0086 29,237 -0.00(-2.27%)
Sep 03, 2024 0.0088 0.0088 0.0086 0.0088 1,600 -0.00(-4.35%)
Aug 30, 2024 0.0092 0.0092 0.0092 0.0092 1,500 +0.00(+1.10%)
Aug 29, 2024 0.0091 0.0091 0.0091 0.0091 2,003 +0.00(+5.81%)
Aug 28, 2024 0.0086 0.0091 0.0086 0.0086 27,763 -0.00(-10.42%)
Aug 27, 2024 0.0086 0.0097 0.0076 0.0096 321,057 +0.00(+26.32%)
Aug 26, 2024 0.0073 0.0076 0.0073 0.0076 91,763 +0.00(+4.11%)
Aug 23, 2024 0.0061 0.0073 0.0061 0.0073 76,540 +0.00(+8.96%)
Aug 22, 2024 0.0055 0.0072 0.0055 0.0067 4,091 +0.00(+34.00%)
Aug 21, 2024 0.0061 0.0067 0.0050 0.0050 65,501 -0.00(-25.37%)
Aug 20, 2024 0.0067 0.0067 0.0067 0.0067 5,600 +0.00(+8.06%)
Aug 19, 2024 0.0048 0.0071 0.0048 0.0062 215,910 +0.00(+3.33%)
Aug 16, 2024 0.0070 0.0070 0.0050 0.0060 691,579 -0.00(-14.29%)
Aug 15, 2024 0.0063 0.0070 0.0063 0.0070 79,791 +0.00(+9.37%)
Aug 14, 2024 0.0064 0.0070 0.0058 0.0064 58,500 +0.00(+1.59%)
Aug 13, 2024 0.0063 0.0063 0.0063 0.0063 20,400 -0.00(-1.56%)
Aug 12, 2024 0.0073 0.0073 0.0061 0.0064 20,507 -0.00(-13.51%)
Aug 09, 2024 0.0061 0.0074 0.0055 0.0074 171,722 +0.00(+34.55%)
Aug 08, 2024 0.0068 0.0068 0.0045 0.0055 192,200 -0.00(-19.12%)
Aug 07, 2024 0.0068 0.0071 0.0068 0.0068 20,001 -0.00(-9.33%)
Aug 06, 2024 0.0067 0.0097 0.0067 0.0075 7,000 +0.00(+0.00%)
Aug 05, 2024 0.0078 0.0097 0.0064 0.0075 448,500 -0.00(-11.76%)
Aug 02, 2024 0.0084 0.0085 0.0076 0.0085 42,350 -0.00(-2.30%)
Aug 01, 2024 0.0087 0.0087 0.0087 0.0087 4,651 +0.00(+0.00%)
Jul 31, 2024 0.0090 0.0090 0.0076 0.0087 10,400 +0.00(+1.16%)
Jul 30, 2024 0.0097 0.0097 0.0082 0.0086 41,204 -0.00(-6.52%)
Jul 29, 2024 0.0092 0.0092 0.0092 0.0092 2,200 +0.00(+0.00%)
Jul 26, 2024 0.0085 0.0092 0.0075 0.0092 18,372 +0.00(+15.00%)
Jul 25, 2024 0.0080 0.0080 0.0075 0.0080 15,337 +0.00(+0.00%)
Jul 24, 2024 0.0081 0.0087 0.0074 0.0080 198,335 -0.00(-4.76%)
Jul 23, 2024 0.0080 0.0084 0.0080 0.0084 4,683 -0.00(-3.45%)
Jul 22, 2024 0.0076 0.0087 0.0076 0.0087 124,392 +0.00(+11.54%)
Jul 19, 2024 0.0082 0.0085 0.0078 0.0078 202,400 -0.00(-6.02%)
Jul 18, 2024 0.0095 0.0095 0.0083 0.0083 585,800 -0.00(-17.00%)
Jul 17, 2024 0.0095 0.0100 0.0095 0.0100 1,941 -0.00(-2.91%)
Jul 16, 2024 0.0095 0.0103 0.0090 0.0103 185,000 +0.00(+11.96%)
Jul 15, 2024 0.0091 0.0094 0.0090 0.0092 48,925 +0.00(+0.00%)
Jul 12, 2024 0.0099 0.0099 0.0089 0.0092 110,501 -0.00(-8.00%)
Jul 11, 2024 0.0099 0.0100 0.0098 0.0100 155,620 +0.00(+1.01%)
Jul 10, 2024 0.0098 0.0099 0.0098 0.0099 20,100 +0.00(+1.02%)
Jul 09, 2024 0.0100 0.0100 0.0098 0.0098 111,450 -0.00(-4.85%)
Jul 08, 2024 0.0102 0.0103 0.0102 0.0103 10,500 +0.00(+1.98%)
Jul 05, 2024 0.0097 0.0101 0.0089 0.0101 32,702 +0.00(+13.48%)
Jul 03, 2024 0.0097 0.0120 0.0089 0.0089 115,156 -0.00(-15.24%)
Jul 02, 2024 0.0105 0.0105 0.0105 0.0105 350 +0.00(+8.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.