Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basis Energy Services (OP: BASX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.3900 0.3900 0.3000 0.3200 115,300 +0.02(+6.67%)
May 28, 2020 0.3600 0.3600 0.3000 0.3000 104,022 -0.01(-3.19%)
May 27, 2020 0.3100 0.3725 0.2900 0.3099 143,415 -0.00(-0.03%)
May 26, 2020 0.3350 0.3550 0.2850 0.3100 85,081 -0.03(-7.46%)
May 22, 2020 0.2850 0.3399 0.2850 0.3350 136,900 +0.04(+12.04%)
May 21, 2020 0.3900 0.3900 0.2850 0.2990 162,140 +0.01(+3.10%)
May 20, 2020 0.2999 0.3000 0.2600 0.2900 55,691 +0.01(+3.94%)
May 19, 2020 0.2848 0.2900 0.2540 0.2790 48,703 -0.00(-1.52%)
May 18, 2020 0.3000 0.3000 0.2100 0.2833 203,800 +0.01(+3.02%)
May 15, 2020 0.3448 0.3449 0.2300 0.2750 398,600 -0.07(-19.12%)
May 14, 2020 0.3950 0.4190 0.2720 0.3400 333,351 -0.05(-13.92%)
May 13, 2020 0.3851 0.4290 0.3800 0.3950 247,992 +0.01(+2.60%)
May 12, 2020 0.3000 0.4480 0.2850 0.3850 1,306,013 +0.10(+37.50%)
May 11, 2020 0.3080 0.3080 0.2500 0.2800 354,349 +0.03(+12.00%)
May 08, 2020 0.2500 0.2900 0.2200 0.2500 505,300 +0.02(+8.70%)
May 07, 2020 0.2300 0.2500 0.2100 0.2300 266,517 +0.00(+0.00%)
May 06, 2020 0.1997 0.2300 0.1751 0.2300 242,551 +0.04(+22.73%)
May 05, 2020 0.1770 0.2000 0.1675 0.1874 255,184 +0.01(+8.32%)
May 04, 2020 0.1501 0.1730 0.1400 0.1730 40,785 +0.01(+3.59%)
May 01, 2020 0.1675 0.1720 0.1425 0.1670 174,200 +0.01(+4.38%)
Apr 30, 2020 0.1450 0.1800 0.1400 0.1600 487,557 +0.02(+13.07%)
Apr 29, 2020 0.1450 0.1500 0.1330 0.1415 554,908 -0.00(-2.41%)
Apr 28, 2020 0.1491 0.1500 0.1330 0.1450 227,568 -0.00(-2.95%)
Apr 27, 2020 0.1200 0.1498 0.1200 0.1494 145,338 +0.02(+14.48%)
Apr 24, 2020 0.1129 0.1400 0.1129 0.1305 133,900 +0.00(+3.57%)
Apr 23, 2020 0.1200 0.1450 0.1200 0.1260 170,631 -0.01(-7.15%)
Apr 22, 2020 0.1500 0.1500 0.1000 0.1357 76,304 -0.01(-9.53%)
Apr 21, 2020 0.1350 0.1500 0.1150 0.1500 163,851 +0.01(+11.11%)
Apr 20, 2020 0.1275 0.1500 0.1200 0.1350 184,761 -0.01(-3.57%)
Apr 17, 2020 0.1400 0.1499 0.1300 0.1400 245,300 +0.00(+0.07%)
Apr 16, 2020 0.1300 0.1399 0.1300 0.1399 125,324 +0.01(+11.03%)
Apr 15, 2020 0.1400 0.1400 0.1260 0.1260 138,462 -0.00(-2.10%)
Apr 14, 2020 0.1310 0.1400 0.1260 0.1287 122,199 -0.00(-1.38%)
Apr 13, 2020 0.1400 0.1470 0.1240 0.1305 124,374 +0.01(+5.41%)
Apr 09, 2020 0.1200 0.1389 0.1150 0.1238 306,700 +0.01(+7.65%)
Apr 08, 2020 0.1088 0.1257 0.1088 0.1150 50,422 +0.01(+5.50%)
Apr 07, 2020 0.1274 0.1300 0.1075 0.1090 88,046 -0.01(-11.02%)
Apr 06, 2020 0.1297 0.1297 0.1000 0.1225 78,243 +0.01(+12.39%)
Apr 03, 2020 0.1187 0.1298 0.1075 0.1090 58,800 -0.01(-4.72%)
Apr 02, 2020 0.0856 0.1297 0.0856 0.1144 64,712 -0.02(-11.80%)
Apr 01, 2020 0.1300 0.1350 0.1010 0.1297 95,889 -0.01(-3.85%)
Mar 31, 2020 0.1250 0.1379 0.0901 0.1349 367,574 +0.00(+2.59%)
Mar 30, 2020 0.1388 0.1388 0.1250 0.1315 66,860 -0.01(-5.73%)
Mar 27, 2020 0.1350 0.1400 0.1200 0.1395 100,000 +0.01(+7.31%)
Mar 26, 2020 0.1410 0.1470 0.1100 0.1300 269,970 +0.00(+0.23%)
Mar 25, 2020 0.1120 0.1400 0.1050 0.1297 193,804 +0.03(+27.16%)
Mar 24, 2020 0.1200 0.1298 0.0900 0.1020 68,720 -0.01(-7.27%)
Mar 23, 2020 0.1300 0.1399 0.0900 0.1100 158,486 -0.01(-12.00%)
Mar 20, 2020 0.1200 0.1450 0.1195 0.1250 148,900 -0.00(-0.40%)
Mar 19, 2020 0.1000 0.1300 0.0801 0.1255 147,579 +0.02(+23.04%)
Mar 18, 2020 0.0811 0.1075 0.0801 0.1020 246,710 +0.00(+2.00%)
Mar 17, 2020 0.1099 0.1100 0.0900 0.1000 193,920 +0.00(+0.00%)
Mar 16, 2020 0.1095 0.1095 0.0651 0.1000 181,932 +0.02(+25.00%)
Mar 13, 2020 0.0900 0.1295 0.0800 0.0800 124,400 -0.03(-27.27%)
Mar 12, 2020 0.1200 0.1294 0.0950 0.1100 76,868 -0.01(-9.09%)
Mar 11, 2020 0.1208 0.1210 0.1050 0.1210 303,566 +0.01(+10.00%)
Mar 10, 2020 0.1470 0.1470 0.0821 0.1100 337,480 -0.02(-15.38%)
Mar 09, 2020 0.1500 0.1501 0.1000 0.1300 408,249 -0.04(-22.62%)
Mar 06, 2020 0.1601 0.1700 0.1550 0.1680 117,000 +0.01(+5.00%)
Mar 05, 2020 0.1501 0.1720 0.1501 0.1600 29,383 -0.00(-1.54%)
Mar 04, 2020 0.1771 0.1771 0.1410 0.1625 69,036 -0.00(-1.46%)
Mar 03, 2020 0.1700 0.1700 0.1600 0.1649 76,055 -0.01(-3.00%)
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.