ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Basanite Inc (OP:BASA)

0.0330 +0.0002 (+0.61%)
Streaming Delayed Price Updated: 3:17 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 0.0314 0.0335 0.0300 0.0330 111,070 +0.00(+0.61%)
Jan 30, 2026 0.0416 0.0426 0.0290 0.0328 711,440 -0.01(-20.96%)
Jan 29, 2026 0.0489 0.0500 0.0415 0.0415 184,665 -0.01(-17.00%)
Jan 28, 2026 0.0580 0.0580 0.0490 0.0500 111,153 -0.01(-13.79%)
Jan 27, 2026 0.0440 0.0590 0.0417 0.0580 344,102 +0.02(+36.47%)
Jan 26, 2026 0.0420 0.0425 0.0417 0.0425 6,575 +0.00(+0.95%)
Jan 23, 2026 0.0424 0.0424 0.0403 0.0421 5,599 -0.00(-7.27%)
Jan 22, 2026 0.0493 0.0493 0.0454 0.0454 67,280 -0.00(-4.22%)
Jan 21, 2026 0.0478 0.0482 0.0470 0.0474 54,500 -0.00(-0.84%)
Jan 20, 2026 0.0495 0.0542 0.0433 0.0478 387,673 -0.00(-8.08%)
Jan 16, 2026 0.0432 0.0550 0.0432 0.0520 1,312,901 +0.01(+20.37%)
Jan 15, 2026 0.0454 0.0454 0.0432 0.0432 3,000 -0.00(-5.88%)
Jan 14, 2026 0.0459 0.0459 0.0420 0.0459 21,008 +0.01(+15.04%)
Jan 13, 2026 0.0428 0.0438 0.0392 0.0399 93,300 -0.00(-7.21%)
Jan 12, 2026 0.0486 0.0525 0.0430 0.0430 118,434 -0.01(-16.50%)
Jan 09, 2026 0.0410 0.0544 0.0374 0.0515 978,131 +0.01(+36.60%)
Jan 08, 2026 0.0306 0.0377 0.0290 0.0377 212,690 +0.01(+30.00%)
Jan 07, 2026 0.0290 0.0310 0.0290 0.0290 152,843 -0.00(-3.97%)
Jan 06, 2026 0.0313 0.0320 0.0285 0.0302 41,616 -0.00(-1.95%)
Jan 05, 2026 0.0330 0.0339 0.0308 0.0308 70,200 -0.00(-9.41%)
Jan 02, 2026 0.0314 0.0340 0.0301 0.0340 16,160 +0.00(+12.96%)
Dec 31, 2025 0.0331 0.0332 0.0297 0.0301 192,492 -0.00(-9.06%)
Dec 30, 2025 0.0324 0.0345 0.0291 0.0331 218,364 +0.00(+1.22%)
Dec 29, 2025 0.0352 0.0352 0.0322 0.0327 130,998 -0.01(-18.25%)
Dec 26, 2025 0.0367 0.0408 0.0351 0.0400 60,505 -0.00(-6.98%)
Dec 24, 2025 0.0430 0.0430 0.0430 0.0430 150 -0.00(-2.05%)
Dec 23, 2025 0.0420 0.0439 0.0351 0.0439 48,200 +0.00(+5.78%)
Dec 22, 2025 0.0400 0.0440 0.0400 0.0415 12,636 +0.00(+1.22%)
Dec 19, 2025 0.0398 0.0500 0.0393 0.0410 171,857 -0.00(-9.89%)
Dec 18, 2025 0.0450 0.0500 0.0437 0.0455 114,347 +0.00(+1.11%)
Dec 17, 2025 0.0493 0.0498 0.0447 0.0450 215,565 -0.00(-9.82%)
Dec 16, 2025 0.0436 0.0515 0.0431 0.0499 420,380 +0.00(+10.89%)
Dec 15, 2025 0.0510 0.0550 0.0410 0.0450 278,580 -0.01(-15.09%)
Dec 12, 2025 0.0395 0.0595 0.0385 0.0530 1,156,990 +0.01(+32.83%)
Dec 11, 2025 0.0390 0.0409 0.0367 0.0399 249,393 -0.00(-0.50%)
Dec 10, 2025 0.0424 0.0429 0.0374 0.0401 165,143 -0.00(-10.29%)
Dec 09, 2025 0.0510 0.0575 0.0406 0.0447 467,838 -0.01(-20.74%)
Dec 08, 2025 0.0660 0.0670 0.0523 0.0564 869,054 -0.01(-16.20%)
Dec 05, 2025 0.0316 0.0679 0.0316 0.0673 3,686,267 +0.03(+102.71%)
Dec 04, 2025 0.0284 0.0332 0.0225 0.0332 648,938 +0.00(+16.08%)
Dec 03, 2025 0.0300 0.0300 0.0286 0.0286 77,127 -0.00(-5.92%)
Dec 02, 2025 0.0312 0.0322 0.0304 0.0304 8,219 -0.00(-2.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.