Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.0200	0.0222	0.0199	0.0222	7,867	-0.00(-5.13%)
May 07, 2026	0.0215	0.0237	0.0205	0.0234	130,697	+0.00(+7.34%)
May 06, 2026	0.0218	0.0218	0.0215	0.0218	550	-0.00(-0.91%)
May 05, 2026	0.0230	0.0230	0.0220	0.0220	21,695	-0.00(-4.35%)
May 04, 2026	0.0220	0.0236	0.0220	0.0230	20,610	-0.00(-5.35%)
May 01, 2026	0.0245	0.0245	0.0240	0.0243	46,700	+0.00(+2.10%)
Apr 30, 2026	0.0234	0.0238	0.0234	0.0238	35,550	+0.00(+5.31%)
Apr 29, 2026	0.0231	0.0234	0.0218	0.0226	2,600	+0.00(+4.63%)
Apr 28, 2026	0.0231	0.0234	0.0216	0.0216	4,100	-0.00(-1.82%)
Apr 27, 2026	0.0220	0.0220	0.0220	0.0220	500	-0.00(-2.22%)
Apr 24, 2026	0.0215	0.0225	0.0215	0.0225	6,986	+0.00(+4.65%)
Apr 23, 2026	0.0201	0.0215	0.0201	0.0215	51,950	-0.00(-1.38%)
Apr 22, 2026	0.0200	0.0220	0.0200	0.0218	14,050	-0.00(-5.22%)
Apr 21, 2026	0.0189	0.0234	0.0189	0.0230	11,414	+0.00(+21.69%)
Apr 20, 2026	0.0198	0.0235	0.0189	0.0189	30,550	-0.00(-5.50%)
Apr 17, 2026	0.0235	0.0235	0.0187	0.0200	184,440	-0.00(-13.04%)
Apr 16, 2026	0.0234	0.0235	0.0200	0.0230	13,840	-0.00(-0.43%)
Apr 15, 2026	0.0206	0.0235	0.0206	0.0231	214,230	+0.00(+7.44%)
Apr 14, 2026	0.0231	0.0232	0.0204	0.0215	172,627	-0.00(-9.28%)
Apr 13, 2026	0.0245	0.0245	0.0237	0.0237	48,651	-0.00(-2.07%)
Apr 10, 2026	0.0250	0.0250	0.0242	0.0242	104,270	-0.00(-3.20%)
Apr 09, 2026	0.0260	0.0270	0.0250	0.0250	101,688	-0.00(-7.41%)
Apr 08, 2026	0.0275	0.0280	0.0270	0.0270	34,000	-0.00(-2.53%)
Apr 07, 2026	0.0274	0.0277	0.0274	0.0277	15,200	+0.00(+0.73%)
Apr 06, 2026	0.0275	0.0275	0.0275	0.0275	1,295	-0.00(-1.79%)
Apr 02, 2026	0.0280	0.0294	0.0280	0.0280	44,000	-0.00(-3.45%)
Apr 01, 2026	0.0260	0.0295	0.0242	0.0290	329,700	-0.00(-1.69%)
Mar 30, 2026				0.0295	0	+0.00(+2.79%)
Mar 27, 2026	0.0295	0.0298	0.0287	0.0287	25,352	-0.00(-0.69%)
Mar 26, 2026	0.0310	0.0310	0.0232	0.0289	300,418	-0.00(-3.67%)
Mar 25, 2026	0.0310	0.0310	0.0300	0.0300	59,550	-0.00(-1.32%)
Mar 24, 2026	0.0301	0.0316	0.0301	0.0304	39,846	-0.00(-2.88%)
Mar 23, 2026	0.0313	0.0313	0.0301	0.0313	1,492	-0.00(-0.95%)
Mar 20, 2026	0.0303	0.0316	0.0303	0.0316	60,980	-0.00(-2.47%)
Mar 19, 2026	0.0324	0.0324	0.0324	0.0324	1,388	-0.00(-1.22%)
Mar 18, 2026	0.0328	0.0328	0.0328	0.0328	100	-0.00(-4.93%)
Mar 17, 2026	0.0345	0.0345	0.0345	0.0345	10,000	+0.00(+7.14%)
Mar 16, 2026	0.0313	0.0342	0.0313	0.0322	12,750	+0.00(+4.89%)
Mar 13, 2026	0.0307	0.0307	0.0307	0.0307	20,000	+0.00(+1.66%)
Mar 12, 2026	0.0311	0.0311	0.0300	0.0302	78,700	-0.00(-4.43%)
Mar 11, 2026	0.0323	0.0359	0.0300	0.0316	66,642	-0.00(-10.99%)
Mar 10, 2026	0.0331	0.0359	0.0304	0.0355	76,880	+0.00(+8.23%)
Mar 09, 2026	0.0359	0.0359	0.0312	0.0328	59,709	+0.00(+2.18%)
Mar 06, 2026	0.0304	0.0360	0.0300	0.0321	54,920	+0.00(+8.81%)
Mar 05, 2026	0.0308	0.0308	0.0275	0.0295	112,000	-0.00(-1.67%)
Mar 04, 2026	0.0291	0.0300	0.0270	0.0300	47,250	+0.00(+11.11%)
Mar 03, 2026	0.0270	0.0270	0.0268	0.0270	75,501	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Basanite Inc (OP:BASA)

Historical Prices

Popular Pages