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 )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.0431 0.0470 0.0431 0.0443 116,780 -0.00(-6.74%)
Jul 28, 2023 0.0476 0.0493 0.0475 0.0475 47,578 -0.00(-5.57%)
Jul 27, 2023 0.0505 0.0505 0.0477 0.0503 113,503 -0.00(-3.82%)
Jul 26, 2023 0.0480 0.0530 0.0480 0.0523 22,397 +0.00(+2.35%)
Jul 25, 2023 0.0481 0.0511 0.0481 0.0511 10,199 +0.00(+6.02%)
Jul 24, 2023 0.0482 0.0540 0.0482 0.0482 6,955 -0.01(-10.74%)
Jul 21, 2023 0.0493 0.0540 0.0493 0.0540 39,408 +0.01(+12.97%)
Jul 20, 2023 0.0480 0.0509 0.0477 0.0478 21,734 -0.00(-4.97%)
Jul 19, 2023 0.0477 0.0540 0.0477 0.0503 59,606 -0.00(-6.85%)
Jul 18, 2023 0.0540 0.0540 0.0495 0.0540 25,417 +0.00(+8.00%)
Jul 17, 2023 0.0495 0.0500 0.0495 0.0500 30,131 +0.00(+0.81%)
Jul 14, 2023 0.0515 0.0515 0.0496 0.0496 25,765 -0.00(-4.62%)
Jul 13, 2023 0.0515 0.0528 0.0515 0.0520 3,736 -0.00(-3.70%)
Jul 12, 2023 0.0539 0.0540 0.0539 0.0540 77,557 +0.00(+2.08%)
Jul 11, 2023 0.0598 0.0598 0.0501 0.0529 39,650 +0.00(+0.19%)
Jul 10, 2023 0.0540 0.0555 0.0520 0.0528 48,147 -0.00(-0.38%)
Jul 07, 2023 0.0529 0.0540 0.0518 0.0530 38,060 -0.00(-1.12%)
Jul 06, 2023 0.0540 0.0540 0.0500 0.0536 85,397 -0.00(-0.74%)
Jul 05, 2023 0.0506 0.0540 0.0506 0.0540 12,262 +0.00(+6.72%)
Jul 03, 2023 0.0506 0.0506 0.0451 0.0506 12,921 +0.00(+2.64%)
Jun 30, 2023 0.0513 0.0540 0.0467 0.0493 46,500 +0.00(+2.71%)
Jun 29, 2023 0.0500 0.0585 0.0431 0.0480 174,929 +0.00(+10.34%)
Jun 28, 2023 0.0440 0.0500 0.0435 0.0435 112,799 -0.00(-1.14%)
Jun 27, 2023 0.0483 0.0499 0.0440 0.0440 127,000 -0.00(-2.87%)
Jun 26, 2023 0.0500 0.0589 0.0451 0.0453 111,082 -0.00(-2.58%)
Jun 23, 2023 0.0440 0.0500 0.0440 0.0465 85,162 -0.00(-7.00%)
Jun 22, 2023 0.0676 0.0700 0.0430 0.0500 434,741 -0.02(-26.04%)
Jun 21, 2023 0.0515 0.0799 0.0502 0.0676 676,547 +0.02(+31.26%)
Jun 20, 2023 0.0400 0.0515 0.0400 0.0515 999,414 +0.02(+43.06%)
Jun 16, 2023 0.0355 0.0395 0.0321 0.0360 78,898 +0.00(+2.86%)
Jun 15, 2023 0.0355 0.0355 0.0335 0.0350 53,820 -0.00(-1.41%)
Jun 14, 2023 0.0350 0.0355 0.0350 0.0355 27,394 +0.00(+1.43%)
Jun 13, 2023 0.0336 0.0350 0.0336 0.0350 16,000 +0.00(+3.55%)
Jun 12, 2023 0.0353 0.0353 0.0338 0.0338 7,339 -0.00(-4.79%)
Jun 09, 2023 0.0355 0.0355 0.0320 0.0355 95,562 +0.00(+2.90%)
Jun 08, 2023 0.0303 0.0345 0.0303 0.0345 92,865 -0.00(-7.75%)
Jun 07, 2023 0.0355 0.0379 0.0355 0.0374 48,700 +0.00(+5.35%)
Jun 06, 2023 0.0371 0.0395 0.0355 0.0355 195,910 -0.00(-1.39%)
Jun 05, 2023 0.0371 0.0371 0.0360 0.0360 2,118 -0.00(-5.01%)
Jun 02, 2023 0.0350 0.0390 0.0350 0.0379 117,284 +0.00(+12.80%)
Jun 01, 2023 0.0357 0.0378 0.0328 0.0336 97,597 -0.00(-11.11%)
May 31, 2023 0.0349 0.0378 0.0310 0.0378 263,106 +0.00(+8.62%)
May 30, 2023 0.0340 0.0349 0.0335 0.0348 21,784 +0.00(+2.35%)
May 26, 2023 0.0321 0.0378 0.0321 0.0340 85,965 +0.00(+6.25%)
May 25, 2023 0.0378 0.0378 0.0310 0.0320 62,275 -0.01(-15.34%)
May 24, 2023 0.0301 0.0379 0.0300 0.0378 113,830 +0.01(+25.58%)
May 23, 2023 0.0324 0.0361 0.0301 0.0301 192,239 -0.00(-14.00%)
May 22, 2023 0.0400 0.0400 0.0300 0.0350 384,831 -0.00(-10.26%)
May 19, 2023 0.0389 0.0457 0.0366 0.0390 127,458 +0.00(+1.56%)
May 18, 2023 0.0369 0.0459 0.0369 0.0384 506,619 -0.01(-11.52%)
May 17, 2023 0.0372 0.0439 0.0372 0.0434 212,296 +0.01(+17.30%)
May 15, 2023 0.0370 0 +0.00(+12.80%)
May 12, 2023 0.0379 0.0379 0.0328 0.0328 4,530 -0.00(-2.38%)
May 11, 2023 0.0379 0.0379 0.0336 0.0336 152,300 -0.00(-10.64%)
May 10, 2023 0.0376 0.0400 0.0361 0.0376 355,651 +0.00(+1.90%)
May 09, 2023 0.0364 0.0369 0.0350 0.0369 87,815 +0.00(+2.50%)
May 08, 2023 0.0300 0.0360 0.0300 0.0360 465,240 +0.01(+20.00%)
May 05, 2023 0.0322 0.0359 0.0285 0.0300 266,837 +0.00(+7.14%)
May 04, 2023 0.0340 0.0359 0.0275 0.0280 249,235 -0.00(-6.67%)
May 03, 2023 0.0268 0.0364 0.0222 0.0300 957,164 +0.00(+4.90%)
May 02, 2023 0.0390 0.0448 0.0270 0.0286 1,478,583 -0.01(-34.10%)
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.