Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Basanite Inc (OP: BASA )

0.0500 -0.0039 (-7.24%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0545 0.0545 0.0474 0.0500 510,268 -0.00(-7.24%)
Nov 26, 2024 0.0431 0.0545 0.0431 0.0539 1,472,373 +0.01(+16.41%)
Nov 25, 2024 0.0401 0.0478 0.0389 0.0463 941,598 +0.01(+15.75%)
Nov 22, 2024 0.0285 0.0405 0.0285 0.0400 1,587,190 +0.01(+36.99%)
Nov 21, 2024 0.0308 0.0308 0.0276 0.0292 94,158 -0.01(-15.36%)
Nov 20, 2024 0.0288 0.0355 0.0288 0.0345 486,805 +0.01(+19.79%)
Nov 19, 2024 0.0311 0.0340 0.0248 0.0288 404,981 -0.00(-4.00%)
Nov 18, 2024 0.0352 0.0352 0.0290 0.0300 1,238,680 -0.00(-14.04%)
Nov 15, 2024 0.0300 0.0353 0.0300 0.0349 13,271 +0.01(+17.91%)
Nov 14, 2024 0.0373 0.0373 0.0296 0.0296 511,000 -0.01(-20.86%)
Nov 13, 2024 0.0428 0.0439 0.0319 0.0374 576,635 -0.00(-11.79%)
Nov 12, 2024 0.0380 0.0492 0.0380 0.0424 165,763 +0.00(+6.00%)
Nov 11, 2024 0.0418 0.0495 0.0380 0.0400 434,116 -0.00(-4.53%)
Nov 08, 2024 0.0499 0.0500 0.0418 0.0419 312,232 +0.00(+1.45%)
Nov 07, 2024 0.0510 0.0519 0.0413 0.0413 169,949 -0.01(-14.85%)
Nov 06, 2024 0.0480 0.0548 0.0426 0.0485 742,052 +0.00(+1.89%)
Nov 05, 2024 0.0646 0.0646 0.0470 0.0476 623,240 -0.02(-28.96%)
Nov 04, 2024 0.0700 0.0700 0.0591 0.0670 418,143 +0.01(+11.11%)
Nov 01, 2024 0.0627 0.0630 0.0601 0.0603 95,805 -0.00(-3.67%)
Oct 31, 2024 0.0627 0.0627 0.0614 0.0626 95,086 +0.00(+6.10%)
Oct 30, 2024 0.0629 0.0629 0.0590 0.0590 377,602 -0.00(-3.28%)
Oct 29, 2024 0.0589 0.0630 0.0546 0.0610 626,365 +0.01(+10.91%)
Oct 28, 2024 0.0586 0.0599 0.0441 0.0550 604,562 -0.01(-9.54%)
Oct 25, 2024 0.0630 0.0630 0.0543 0.0608 305,118 +0.00(+2.53%)
Oct 24, 2024 0.0450 0.0680 0.0420 0.0593 670,933 +0.02(+39.53%)
Oct 23, 2024 0.0450 0.0450 0.0400 0.0425 218,296 -0.00(-5.56%)
Oct 22, 2024 0.0371 0.0450 0.0371 0.0450 52,986 +0.01(+15.38%)
Oct 21, 2024 0.0450 0.0450 0.0370 0.0390 98,331 -0.01(-16.13%)
Oct 18, 2024 0.0504 0.0504 0.0443 0.0465 109,400 -0.00(-7.00%)
Oct 17, 2024 0.0500 0.0506 0.0475 0.0500 327,744 +0.01(+11.11%)
Oct 16, 2024 0.0450 0.0450 0.0407 0.0450 468,627 -0.00(-0.44%)
Oct 15, 2024 0.0480 0.0480 0.0423 0.0452 51,339 -0.00(-4.84%)
Oct 14, 2024 0.0500 0.0507 0.0465 0.0475 489,938 +0.00(+3.26%)
Oct 11, 2024 0.0612 0.0628 0.0430 0.0460 605,952 -0.01(-20.00%)
Oct 10, 2024 0.0700 0.0710 0.0573 0.0575 1,197,819 -0.01(-17.27%)
Oct 09, 2024 0.0615 0.0750 0.0601 0.0695 1,537,220 +0.01(+13.01%)
Oct 08, 2024 0.0640 0.0690 0.0573 0.0615 1,759,696 +0.00(+0.82%)
Oct 07, 2024 0.0627 0.0749 0.0415 0.0610 1,112,885 -0.01(-8.13%)
Oct 04, 2024 0.0575 0.0799 0.0544 0.0664 3,728,950 +0.02(+35.51%)
Oct 03, 2024 0.0301 0.0699 0.0292 0.0490 5,156,134 +0.02(+78.18%)
Oct 02, 2024 0.0286 0.0286 0.0241 0.0275 589,258 -0.00(-11.29%)
Oct 01, 2024 0.0262 0.0310 0.0262 0.0310 260,848 +0.00(+3.68%)
Sep 30, 2024 0.0278 0.0315 0.0256 0.0299 40,722 +0.00(+0.00%)
Sep 27, 2024 0.0325 0.0325 0.0246 0.0299 388,126 +0.00(+19.60%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.