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)

0.0303 +0.0017 (+5.94%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+5.94%)
Nov 26, 2025 0.0313 0.0320 0.0286 0.0286 180,440 -0.00(-12.54%)
Nov 25, 2025 0.0284 0.0331 0.0284 0.0327 217,507 +0.00(+15.14%)
Nov 24, 2025 0.0241 0.0285 0.0241 0.0284 88,167 +0.00(+9.23%)
Nov 21, 2025 0.0290 0.0320 0.0260 0.0260 382,623 -0.00(-9.72%)
Nov 20, 2025 0.0321 0.0321 0.0288 0.0288 65,000 -0.00(-10.00%)
Nov 19, 2025 0.0269 0.0322 0.0249 0.0320 410,568 +0.01(+29.55%)
Nov 18, 2025 0.0231 0.0274 0.0220 0.0247 90,500 -0.00(-9.85%)
Nov 17, 2025 0.0274 0.0274 0.0274 0.0274 3,000 +0.00(+10.04%)
Nov 14, 2025 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+0.40%)
Nov 13, 2025 0.0232 0.0267 0.0230 0.0248 13,757 -0.00(-9.82%)
Nov 12, 2025 0.0275 0.0275 0.0253 0.0275 2,360 +0.00(+5.77%)
Nov 11, 2025 0.0262 0.0262 0.0246 0.0260 12,904 +0.00(+3.17%)
Nov 10, 2025 0.0252 0.0252 0.0240 0.0252 121,106 +0.00(+1.61%)
Nov 07, 2025 0.0250 0.0250 0.0242 0.0248 11,000 +0.00(+2.06%)
Nov 06, 2025 0.0300 0.0300 0.0242 0.0243 410,976 -0.00(-12.27%)
Nov 05, 2025 0.0279 0.0279 0.0264 0.0277 78,740 -0.00(-2.81%)
Nov 04, 2025 0.0315 0.0315 0.0275 0.0285 192,217 -0.00(-5.00%)
Nov 03, 2025 0.0300 0.0308 0.0285 0.0300 91,100 +0.00(+0.00%)
Oct 31, 2025 0.0260 0.0300 0.0260 0.0300 71,500 +0.00(+3.45%)
Oct 30, 2025 0.0328 0.0328 0.0270 0.0290 265,615 -0.00(-11.59%)
Oct 29, 2025 0.0285 0.0328 0.0273 0.0328 130,412 +0.00(+6.15%)
Oct 28, 2025 0.0290 0.0309 0.0279 0.0309 114,993 +0.00(+0.00%)
Oct 27, 2025 0.0285 0.0310 0.0285 0.0309 73,376 -0.00(-0.32%)
Oct 24, 2025 0.0319 0.0319 0.0310 0.0310 21,413 -0.00(-3.43%)
Oct 23, 2025 0.0298 0.0340 0.0266 0.0321 187,228 -0.00(-0.93%)
Oct 22, 2025 0.0292 0.0340 0.0292 0.0324 33,830 +0.00(+8.00%)
Oct 21, 2025 0.0300 0.0308 0.0300 0.0300 37,420 -0.00(-0.99%)
Oct 20, 2025 0.0302 0.0308 0.0292 0.0303 70,509 -0.00(-2.88%)
Oct 17, 2025 0.0310 0.0338 0.0310 0.0312 43,489 +0.00(+0.32%)
Oct 16, 2025 0.0285 0.0311 0.0285 0.0311 12,350 +0.00(+9.51%)
Oct 15, 2025 0.0284 0.0284 0.0280 0.0284 117,340 +0.00(+1.07%)
Oct 14, 2025 0.0284 0.0287 0.0280 0.0281 111,835 -0.00(-3.44%)
Oct 13, 2025 0.0346 0.0346 0.0284 0.0291 204,850 -0.00(-8.49%)
Oct 10, 2025 0.0292 0.0318 0.0284 0.0318 172,370 +0.00(+6.00%)
Oct 09, 2025 0.0318 0.0340 0.0289 0.0300 118,035 -0.00(-4.15%)
Oct 08, 2025 0.0330 0.0330 0.0313 0.0313 100,100 -0.00(-5.15%)
Oct 07, 2025 0.0317 0.0335 0.0315 0.0330 75,096 +0.00(+1.85%)
Oct 06, 2025 0.0347 0.0347 0.0313 0.0324 159,371 -0.00(-4.99%)
Oct 03, 2025 0.0342 0.0347 0.0341 0.0341 80,440 -0.00(-0.29%)
Oct 02, 2025 0.0347 0.0347 0.0342 0.0342 57,255 +0.00(+0.59%)
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.