Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Basanite Inc (OP: BASA )

0.0115 +0.0023 (+25.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
May 31, 2022 0.1498 0.1498 0.1450 0.1471 4,300 -0.00(-1.41%)
May 27, 2022 0.1450 0.1492 0.1450 0.1492 33,291 +0.00(+2.90%)
May 26, 2022 0.1489 0.1547 0.1400 0.1450 394,090 +0.00(+1.40%)
May 25, 2022 0.1589 0.1589 0.1430 0.1430 24,800 +0.00(+0.35%)
May 24, 2022 0.1530 0.1530 0.1425 0.1425 52,017 -0.01(-4.75%)
May 23, 2022 0.1496 0.1496 0.1464 0.1496 62,800 +0.00(+0.54%)
May 20, 2022 0.1493 0.1493 0.1480 0.1488 31,139 +0.00(+0.27%)
May 19, 2022 0.1455 0.1495 0.1455 0.1484 124,619 +0.00(+1.23%)
May 18, 2022 0.1497 0.1497 0.1466 0.1466 65,823 -0.00(-0.27%)
May 17, 2022 0.1498 0.1499 0.1450 0.1470 96,715 +0.00(+2.44%)
May 16, 2022 0.1501 0.1511 0.1431 0.1435 23,651 -0.00(-0.69%)
May 13, 2022 0.1441 0.1450 0.1441 0.1445 132,427 -0.00(-0.34%)
May 12, 2022 0.1499 0.1499 0.1431 0.1450 162,814 +0.00(+1.12%)
May 11, 2022 0.1431 0.1540 0.1431 0.1434 42,682 -0.01(-8.02%)
May 10, 2022 0.1543 0.1559 0.1427 0.1559 93,300 +0.00(+0.58%)
May 09, 2022 0.1499 0.1570 0.1476 0.1550 312,491 +0.01(+3.68%)
May 06, 2022 0.1500 0.1748 0.1450 0.1495 679,500 -0.03(-14.38%)
May 05, 2022 0.1720 0.1746 0.1601 0.1746 126,313 +0.00(+0.92%)
May 04, 2022 0.1839 0.1839 0.1725 0.1730 103,098 -0.01(-3.14%)
May 03, 2022 0.1770 0.1879 0.1704 0.1786 47,874 +0.00(+0.96%)
May 02, 2022 0.1778 0.1995 0.1701 0.1769 347,565 -0.00(-1.89%)
Apr 29, 2022 0.1800 0.2000 0.1755 0.1803 85,215 -0.00(-0.39%)
Apr 28, 2022 0.1820 0.1820 0.1810 0.1810 7,060 +0.00(+1.40%)
Apr 27, 2022 0.1800 0.1976 0.1750 0.1785 238,670 +0.00(+2.00%)
Apr 26, 2022 0.1893 0.1957 0.1750 0.1750 442,577 +0.00(+0.00%)
Apr 25, 2022 0.2070 0.2070 0.1750 0.1750 295,448 -0.02(-11.53%)
Apr 22, 2022 0.1861 0.1985 0.1861 0.1978 20,535 +0.00(+1.70%)
Apr 21, 2022 0.1860 0.2070 0.1860 0.1945 2,497 -0.00(-1.42%)
Apr 20, 2022 0.2000 0.2090 0.1856 0.1973 326,041 +0.01(+3.79%)
Apr 19, 2022 0.2380 0.2380 0.1901 0.1901 272,622 -0.03(-12.44%)
Apr 18, 2022 0.1900 0.2500 0.1825 0.2171 935,899 +0.03(+14.87%)
Apr 14, 2022 0.1892 0.1895 0.1810 0.1890 118,902 +0.00(+1.02%)
Apr 13, 2022 0.1820 0.1892 0.1760 0.1871 153,862 +0.01(+4.53%)
Apr 12, 2022 0.1795 0.1890 0.1725 0.1790 243,471 +0.01(+5.29%)
Apr 11, 2022 0.1610 0.1700 0.1550 0.1700 95,588 +0.01(+8.07%)
Apr 08, 2022 0.1547 0.1643 0.1547 0.1573 4,611 -0.01(-3.62%)
Apr 07, 2022 0.1824 0.1824 0.1330 0.1632 442,802 -0.02(-9.28%)
Apr 06, 2022 0.1800 0.1807 0.1755 0.1799 11,275 -0.00(-0.06%)
Apr 05, 2022 0.1838 0.1850 0.1800 0.1800 45,264 -0.00(-2.33%)
Apr 04, 2022 0.1875 0.1875 0.1776 0.1843 54,817 -0.00(-1.60%)
Apr 01, 2022 0.1836 0.1873 0.1700 0.1873 194,422 +0.00(+2.63%)
Mar 31, 2022 0.1856 0.1874 0.1780 0.1825 122,682 +0.00(+1.39%)
Mar 30, 2022 0.1800 0.1844 0.1755 0.1800 119,343 -0.00(-1.96%)
Mar 29, 2022 0.1900 0.1900 0.1836 0.1836 20,045 -0.00(-0.76%)
Mar 28, 2022 0.1900 0.1999 0.1850 0.1850 105,887 -0.01(-3.29%)
Mar 25, 2022 0.1820 0.1998 0.1820 0.1913 135,752 -0.00(-0.88%)
Mar 24, 2022 0.1989 0.1999 0.1830 0.1930 99,868 -0.01(-2.97%)
Mar 23, 2022 0.1954 0.2000 0.1875 0.1989 218,640 +0.00(+2.00%)
Mar 22, 2022 0.2000 0.2000 0.1840 0.1950 257,950 -0.00(-2.01%)
Mar 21, 2022 0.1900 0.2000 0.1900 0.1990 211,514 +0.01(+4.96%)
Mar 18, 2022 0.1900 0.1992 0.1800 0.1896 50,810 +0.00(+2.49%)
Mar 17, 2022 0.1940 0.1940 0.1665 0.1850 85,460 -0.01(-2.63%)
Mar 16, 2022 0.2090 0.2090 0.1785 0.1900 129,526 -0.01(-7.18%)
Mar 15, 2022 0.2092 0.2500 0.1890 0.2047 376,072 -0.04(-16.38%)
Mar 14, 2022 0.2450 0.2790 0.2310 0.2448 1,252,831 +0.01(+5.29%)
Mar 11, 2022 0.1550 0.2400 0.1550 0.2325 1,105,244 +0.07(+40.99%)
Mar 10, 2022 0.1700 0.1700 0.1537 0.1649 326,353 +0.01(+6.39%)
Mar 09, 2022 0.1300 0.1591 0.1300 0.1550 914,636 +0.03(+21.57%)
Mar 08, 2022 0.1049 0.1275 0.1020 0.1275 1,055,522 +0.03(+24.39%)
Mar 07, 2022 0.0820 0.1025 0.0820 0.1025 386,088 +0.02(+26.54%)
Mar 04, 2022 0.0980 0.0980 0.0805 0.0810 361,786 -0.00(-5.26%)
Mar 03, 2022 0.0925 0.0980 0.0756 0.0855 532,984 -0.01(-12.22%)
Mar 02, 2022 0.0988 0.0988 0.0810 0.0974 908,074 +0.01(+9.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.