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

Bantec Inc (OP: BANT )

0.0105 +0.0015 (+16.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.0100 0.0100 0.0090 0.0090 84,021 +0.00(+16.88%)
Apr 29, 2024 0.0077 0.0078 0.0074 0.0077 146,711 +0.00(+4.05%)
Apr 26, 2024 0.0074 0.0074 0.0074 0.0074 350 +0.00(+5.71%)
Apr 25, 2024 0.0075 0.0075 0.0070 0.0070 1,206,914 -0.00(-6.67%)
Apr 24, 2024 0.0085 0.0085 0.0074 0.0075 15,722 -0.00(-3.85%)
Apr 23, 2024 0.0090 0.0090 0.0074 0.0078 405,315 -0.00(-1.27%)
Apr 22, 2024 0.0090 0.0090 0.0078 0.0079 223,703 -0.00(-1.25%)
Apr 19, 2024 0.0085 0.0090 0.0079 0.0080 432,511 -0.00(-2.44%)
Apr 18, 2024 0.0087 0.0087 0.0082 0.0082 331 -0.00(-2.38%)
Apr 17, 2024 0.0088 0.0088 0.0080 0.0084 2,746 -0.00(-4.55%)
Apr 16, 2024 0.0085 0.0095 0.0082 0.0088 668,877 -0.00(-7.37%)
Apr 15, 2024 0.0092 0.0095 0.0090 0.0095 89,416 +0.00(+2.15%)
Apr 12, 2024 0.0093 0.0093 0.0093 0.0093 20,516 +0.00(+2.20%)
Apr 11, 2024 0.0091 0.0091 0.0091 0.0091 173 +0.00(+7.06%)
Apr 10, 2024 0.0092 0.0092 0.0085 0.0085 5,827 -0.00(-3.41%)
Apr 09, 2024 0.0100 0.0100 0.0082 0.0088 732,431 -0.00(-11.11%)
Apr 08, 2024 0.0107 0.0107 0.0099 0.0099 119,292 -0.00(-3.88%)
Apr 05, 2024 0.0116 0.0116 0.0103 0.0103 46,014 -0.00(-7.21%)
Apr 04, 2024 0.0104 0.0119 0.0100 0.0111 1,182,988 +0.00(+5.71%)
Apr 03, 2024 0.0132 0.0150 0.0101 0.0105 1,702,474 -0.00(-25.00%)
Apr 02, 2024 0.0130 0.0199 0.0100 0.0140 1,018,471 -0.00(-15.15%)
Apr 01, 2024 0.0199 0.0199 0.0165 0.0165 12,302 -0.00(-17.09%)
Mar 28, 2024 0.0127 0.0200 0.0127 0.0199 42,534 +0.00(+25.16%)
Mar 27, 2024 0.0159 0.0159 0.0159 0.0159 856 -0.00(-16.32%)
Mar 26, 2024 0.0127 0.0190 0.0127 0.0190 27,771 +0.00(+26.67%)
Mar 25, 2024 0.0150 0.0196 0.0150 0.0150 31,654 -0.00(-7.41%)
Mar 22, 2024 0.0196 0.0196 0.0127 0.0162 14,294 +0.00(+10.20%)
Mar 21, 2024 0.0190 0.0196 0.0112 0.0147 9,317 -0.00(-2.65%)
Mar 20, 2024 0.0153 0.0196 0.0111 0.0151 6,437 +0.00(+11.03%)
Mar 19, 2024 0.0136 0.0136 0.0136 0.0136 334 -0.00(-5.56%)
Mar 18, 2024 0.0144 0.0144 0.0144 0.0144 1,047 +0.00(+5.88%)
Mar 15, 2024 0.0162 0.0162 0.0111 0.0136 1,083 -0.01(-30.61%)
Mar 14, 2024 0.0196 0.0196 0.0110 0.0196 33,418 +0.01(+78.18%)
Mar 13, 2024 0.0196 0.0196 0.0110 0.0110 1,533 +0.00(+0.00%)
Mar 12, 2024 0.0150 0.0150 0.0110 0.0110 5,928 -0.01(-43.88%)
Mar 11, 2024 0.0150 0.0196 0.0110 0.0196 20,551 +0.01(+78.18%)
Mar 08, 2024 0.0130 0.0150 0.0110 0.0110 13,361 -0.00(-18.52%)
Mar 07, 2024 0.0150 0.0150 0.0111 0.0135 12,145 -0.00(-10.00%)
Mar 06, 2024 0.0142 0.0150 0.0142 0.0150 27,472 +0.00(+3.45%)
Mar 05, 2024 0.0117 0.0145 0.0109 0.0145 36,652 +0.00(+16.94%)
Mar 04, 2024 0.0150 0.0150 0.0124 0.0124 27,655 -0.01(-36.41%)
Mar 01, 2024 0.0168 0.0195 0.0168 0.0195 740 +0.00(+16.07%)
Feb 28, 2024 0.0168 77 -0.00(-16.00%)
Feb 27, 2024 0.0315 0.0315 0.0150 0.0200 39,534 -0.00(-11.11%)
Feb 26, 2024 0.0310 0.0310 0.0225 0.0225 12,292 +0.00(+12.50%)
Feb 23, 2024 0.0230 0.0230 0.0200 0.0200 1,177 -0.00(-11.11%)
Feb 22, 2024 0.0150 0.0300 0.0150 0.0225 33,821 +0.00(+12.50%)
Feb 16, 2024 0.0200 89 -0.00(-6.54%)
Feb 15, 2024 0.0157 0.0214 0.0157 0.0214 46,456 +0.01(+109.80%)
Feb 14, 2024 0.0100 0.0102 0.0100 0.0102 3,213 +0.00(+2.00%)
Feb 13, 2024 0.0115 0.0140 0.0100 0.0100 26,763 -0.00(-15.25%)
Feb 12, 2024 0.0099 0.0118 0.0099 0.0118 29,306 +0.00(+31.11%)
Feb 09, 2024 0.0086 0.0090 0.0086 0.0090 1,781 -0.00(-1.10%)
Feb 08, 2024 0.0099 0.0099 0.0086 0.0091 46,777 -0.00(-8.08%)
Feb 07, 2024 0.0086 0.0099 0.0086 0.0099 4,415 +0.00(+6.45%)
Feb 06, 2024 0.0087 0.0093 0.0087 0.0093 1,465 +0.00(+17.72%)
Feb 05, 2024 0.0079 0.0085 0.0079 0.0079 13,520 +0.00(+12.86%)
Feb 01, 2024 0.0070 57 -0.00(-12.50%)
Jan 31, 2024 0.0086 0.0090 0.0073 0.0080 16,905 -0.00(-15.79%)
Jan 30, 2024 0.0095 0.0095 0.0095 0.0095 391 -0.00(-2.06%)
Jan 29, 2024 0.0083 0.0097 0.0070 0.0097 13,963 +0.00(+15.48%)
Jan 26, 2024 0.0084 0.0084 0.0084 0.0084 560 -0.00(-13.40%)
Jan 25, 2024 0.0097 0.0097 0.0086 0.0097 9,802 +0.00(+21.25%)
Jan 24, 2024 0.0080 0.0080 0.0080 0.0080 8,112 -0.00(-10.11%)
Jan 23, 2024 0.0080 0.0090 0.0080 0.0089 1,663 +0.00(+11.25%)
Jan 22, 2024 0.0097 0.0097 0.0080 0.0080 96,759 +0.00(+0.00%)
Jan 19, 2024 0.0078 0.0080 0.0078 0.0080 5,471 -0.00(-5.88%)
Jan 18, 2024 0.0072 0.0097 0.0070 0.0085 834,275 +0.00(+16.44%)
Jan 17, 2024 0.0099 0.0099 0.0071 0.0073 435,405 -0.00(-26.26%)
Jan 16, 2024 0.0099 0.0139 0.0099 0.0099 170,996 +0.00(+13.79%)
Jan 12, 2024 0.0075 0.0087 0.0075 0.0087 1,374 +0.00(+0.00%)
Jan 11, 2024 0.0074 0.0099 0.0074 0.0087 53,431 +0.00(+17.57%)
Jan 10, 2024 0.0099 0.0099 0.0074 0.0074 3,864 +0.00(+2.78%)
Jan 09, 2024 0.0072 0.0072 0.0072 0.0072 552 -0.00(-18.18%)
Jan 08, 2024 0.0088 0.0088 0.0088 0.0088 133 -0.00(-1.12%)
Jan 05, 2024 0.0084 0.0099 0.0084 0.0089 10,972 +0.00(+28.99%)
Jan 04, 2024 0.0070 0.0070 0.0069 0.0069 1,683 +0.00(+4.55%)
Jan 03, 2024 0.0087 0.0099 0.0066 0.0066 1,591 -0.00(-20.48%)
Jan 02, 2024 0.0066 0.0099 0.0066 0.0083 88,895 +0.00(+25.76%)
Dec 29, 2023 0.0095 0.0099 0.0066 0.0066 15,193 -0.00(-19.51%)
Dec 28, 2023 0.0090 0.0100 0.0082 0.0082 29,575 +0.00(+2.50%)
Dec 27, 2023 0.0052 0.0090 0.0052 0.0080 77,623 +0.00(+60.00%)
Dec 26, 2023 0.0060 0.0090 0.0050 0.0050 164,941 -0.00(-16.67%)
Dec 22, 2023 0.0077 0.0078 0.0060 0.0060 84,558 +0.00(+0.00%)
Dec 21, 2023 0.0052 0.0085 0.0052 0.0060 306,330 +0.00(+15.38%)
Dec 20, 2023 0.0089 0.0089 0.0030 0.0052 911,055 -0.00(-44.68%)
Dec 19, 2023 0.0104 0.0104 0.0081 0.0094 679,604 -0.00(-9.62%)
Dec 18, 2023 0.0138 0.0170 0.0104 0.0104 9,618 -0.00(-27.27%)
Dec 15, 2023 0.0110 0.0175 0.0100 0.0143 9,166 -0.00(-20.56%)
Dec 14, 2023 0.0118 0.0180 0.0110 0.0180 191,400 +0.01(+65.14%)
Dec 13, 2023 0.0120 0.0120 0.0102 0.0109 43,832 -0.00(-9.17%)
Dec 12, 2023 0.0130 0.0130 0.0110 0.0120 37,519 +0.00(+18.81%)
Dec 11, 2023 0.0215 0.0215 0.0071 0.0101 1,116,551 -0.01(-43.89%)
Dec 08, 2023 0.0193 0.0193 0.0163 0.0180 71,785 -0.00(-5.76%)
Dec 07, 2023 0.0183 0.0191 0.0175 0.0191 39,355 +0.00(+0.53%)
Dec 06, 2023 0.0190 0.0210 0.0175 0.0190 21,483 +0.00(+3.26%)
Dec 05, 2023 0.0175 0.0184 0.0175 0.0184 340 -0.00(-11.96%)
Dec 04, 2023 0.0215 0.0215 0.0176 0.0209 15,565 -0.00(-2.79%)
Dec 01, 2023 0.0218 0.0218 0.0187 0.0215 2,564 +0.00(+7.50%)
Nov 29, 2023 0.0200 66 +0.00(+5.82%)
Nov 28, 2023 0.0180 0.0210 0.0180 0.0189 37,308 +0.00(+7.39%)
Nov 27, 2023 0.0228 0.0228 0.0176 0.0176 3,413 -0.00(-12.00%)
Nov 22, 2023 0.0200 2 -0.00(-6.98%)
Nov 21, 2023 0.0203 0.0215 0.0203 0.0215 12,036 +0.00(+13.16%)
Nov 20, 2023 0.0175 0.0190 0.0175 0.0190 10,842 -0.00(-5.00%)
Nov 17, 2023 0.0180 0.0200 0.0180 0.0200 3,570 +0.00(+5.26%)
Nov 16, 2023 0.0190 0.0190 0.0175 0.0190 3,094 +0.00(+8.57%)
Nov 15, 2023 0.0175 0.0200 0.0175 0.0175 16,992 +0.00(+31.58%)
Nov 14, 2023 0.0111 0.0222 0.0111 0.0133 10,815 +0.00(+19.82%)
Nov 13, 2023 0.0111 0.0115 0.0111 0.0111 2,665 -0.00(-0.89%)
Nov 10, 2023 0.0160 0.0160 0.0111 0.0112 4,917 -0.01(-34.50%)
Nov 09, 2023 0.0149 0.0239 0.0149 0.0171 20,358 +0.00(+23.02%)
Nov 08, 2023 0.0110 0.0139 0.0100 0.0139 451,188 -0.00(-15.24%)
Nov 07, 2023 0.0171 0.0172 0.0136 0.0164 237,971 -0.00(-4.09%)
Nov 06, 2023 0.0180 0.0190 0.0171 0.0171 105,382 -0.00(-20.47%)
Nov 03, 2023 0.0190 0.0215 0.0190 0.0215 2,787 +0.00(+19.44%)
Nov 02, 2023 0.0180 0.0180 0.0180 0.0180 720 +0.00(+4.05%)
Nov 01, 2023 0.0173 0.0206 0.0173 0.0173 552 -0.00(-13.50%)
Oct 31, 2023 0.0235 0.0235 0.0176 0.0200 37,957 -0.00(-5.66%)
Oct 30, 2023 0.0168 0.0229 0.0160 0.0212 15,217 +0.00(+3.92%)
Oct 27, 2023 0.0215 0.0228 0.0173 0.0204 64,655 -0.00(-2.86%)
Oct 26, 2023 0.0235 0.0235 0.0210 0.0210 4,410 +0.00(+0.00%)
Oct 24, 2023 0.0210 2 -0.00(-10.64%)
Oct 23, 2023 0.0201 0.0235 0.0201 0.0235 18,896 -0.00(-1.26%)
Oct 20, 2023 0.0238 0.0238 0.0238 0.0238 3,484 +0.00(+18.41%)
Oct 19, 2023 0.0200 0.0279 0.0200 0.0201 38,235 +0.00(+0.50%)
Oct 18, 2023 0.0270 0.0275 0.0173 0.0200 23,926 +0.00(+16.28%)
Oct 17, 2023 0.0229 0.0235 0.0171 0.0172 22,869 -0.00(-1.71%)
Oct 16, 2023 0.0233 0.0233 0.0175 0.0175 2,231 -0.00(-5.41%)
Oct 13, 2023 0.0185 0.0220 0.0180 0.0185 293,881 -0.00(-8.87%)
Oct 12, 2023 0.0250 0.0280 0.0200 0.0203 866,349 -0.01(-30.00%)
Oct 11, 2023 0.0290 0.0290 0.0290 0.0290 244 -0.00(-3.33%)
Oct 09, 2023 0.0300 57 -0.00(-4.76%)
Oct 06, 2023 0.0300 0.0315 0.0300 0.0315 4,020 +0.00(+0.00%)
Oct 05, 2023 0.0315 0.0315 0.0300 0.0315 8,293 +0.00(+5.00%)
Oct 04, 2023 0.0330 0.0330 0.0300 0.0300 2,004 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0345 0.0300 0.0300 7,099 +0.00(+11.11%)
Oct 02, 2023 0.0270 0.0270 0.0270 0.0270 10,543 -0.00(-12.90%)
Sep 29, 2023 0.0350 0.0350 0.0310 0.0310 34,078 -0.00(-11.43%)
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 320 +0.00(+2.94%)
Sep 27, 2023 0.0350 0.0350 0.0305 0.0340 32,219 +0.00(+11.48%)
Sep 26, 2023 0.0261 0.0370 0.0261 0.0305 4,822 -0.00(-7.01%)
Sep 25, 2023 0.0254 0.0328 0.0328 0.0328 4,558 -0.00(-2.09%)
Sep 22, 2023 0.0299 0.0335 0.0299 0.0335 190,835 +0.01(+32.41%)
Sep 21, 2023 0.0253 0.0253 0.0253 0.0253 433 -0.00(-4.89%)
Sep 20, 2023 0.0266 0.0299 0.0266 0.0266 53,232 -0.00(-7.32%)
Sep 19, 2023 0.0370 0.0370 0.0200 0.0287 846,275 -0.01(-22.22%)
Sep 18, 2023 0.0280 0.0369 0.0200 0.0369 437,065 +0.01(+31.79%)
Sep 15, 2023 0.0265 0.0377 0.0265 0.0280 14,905 -0.00(-12.77%)
Sep 14, 2023 0.0385 0.0385 0.0275 0.0321 256,383 -0.00(-8.29%)
Sep 13, 2023 0.0359 0.0359 0.0350 0.0350 31,746 -0.00(-2.51%)
Sep 12, 2023 0.0350 0.0388 0.0347 0.0359 43,092 +0.00(+10.80%)
Sep 11, 2023 0.0357 0.0357 0.0300 0.0324 123,387 -0.01(-19.00%)
Sep 08, 2023 0.0322 0.0440 0.0322 0.0400 5,311 -0.00(-0.25%)
Sep 07, 2023 0.0401 0.0444 0.0357 0.0401 20,552 -0.00(-8.86%)
Sep 06, 2023 0.0350 0.0440 0.0350 0.0440 13,410 +0.00(+0.00%)
Sep 05, 2023 0.0327 0.0449 0.0327 0.0440 14,393 +0.01(+25.71%)
Sep 01, 2023 0.0322 0.0449 0.0322 0.0350 12,408 -0.00(-7.89%)
Aug 31, 2023 0.0427 0.0427 0.0321 0.0380 60,447 -0.00(-2.56%)
Aug 30, 2023 0.0429 0.0429 0.0350 0.0390 18,035 +0.00(+0.26%)
Aug 29, 2023 0.0324 0.0389 0.0321 0.0389 20,197 +0.00(+0.00%)
Aug 28, 2023 0.0389 0.0429 0.0389 0.0389 4,329 +0.00(+0.00%)
Aug 25, 2023 0.0324 0.0389 0.0324 0.0389 2,658 -0.00(-0.26%)
Aug 24, 2023 0.0390 0.0390 0.0390 0.0390 3,114 +0.01(+20.00%)
Aug 23, 2023 0.0390 0.0390 0.0321 0.0325 4,461 +0.00(+1.25%)
Aug 22, 2023 0.0321 0.0390 0.0321 0.0321 2,605 -0.01(-17.69%)
Aug 21, 2023 0.0400 0.0459 0.0311 0.0390 7,889 +0.01(+23.81%)
Aug 18, 2023 0.0311 0.0405 0.0311 0.0315 2,164 -0.01(-23.36%)
Aug 17, 2023 0.0411 0.0411 0.0411 0.0411 324 -0.01(-12.55%)
Aug 16, 2023 0.0300 0.0470 0.0300 0.0470 2,628 -0.01(-11.32%)
Aug 15, 2023 0.0794 0.0794 0.0265 0.0530 16,620 +0.02(+45.21%)
Aug 14, 2023 0.0253 0.0365 0.0253 0.0365 3,064 +0.04(+36400.00%)
Jul 14, 2023 0.0001 0 +0.00(+0.00%)
Jul 13, 2023 0.0001 0.0001 0.0001 0.0001 1,608,801 +0.00(+0.00%)
Jul 12, 2023 0.0001 0.0001 0.0001 0.0001 2,914,500 +0.00(+0.00%)
Jul 11, 2023 0.0001 0.0001 0.0001 0.0001 10,680,480 +0.00(+0.00%)
Jul 10, 2023 0.0001 0.0001 0.0001 0.0001 8,487,170 +0.00(+0.00%)
Jul 07, 2023 0.0001 0.0001 0.0001 0.0001 2,771,481 +0.00(+0.00%)
Jul 06, 2023 0.0001 0.0001 0.0001 0.0001 5,475,289 +0.00(+0.00%)
Jul 05, 2023 0.0001 0.0001 0.0001 0.0001 2,225,090 +0.00(+0.00%)
Jul 03, 2023 0.0001 0.0001 0.0001 0.0001 182,800 +0.00(+0.00%)
Jun 26, 2023 0.0001 0 +0.00(+0.00%)
Jun 23, 2023 0.0001 0.0001 0.0001 0.0001 1,774,000 +0.00(+0.00%)
Jun 22, 2023 0.0001 0.0001 0.0001 0.0001 149,690 +0.00(+0.00%)
Jun 21, 2023 0.0001 0.0001 0.0001 0.0001 4,106,550 +0.00(+0.00%)
Jun 16, 2023 0.0001 0.0001 0.0001 0.0001 2,793,500 +0.00(+0.00%)
Jun 15, 2023 0.0001 0.0001 0.0001 0.0001 3,900,000 +0.00(+0.00%)
May 08, 2023 0.0001 0.0001 0.0001 0.0001 3,277,151 +0.00(+0.00%)
May 05, 2023 0.0001 0.0001 0.0001 0.0001 4,606,546 +0.00(+0.00%)
May 04, 2023 0.0001 0.0002 0.0001 0.0001 7,556,507 +0.00(+0.00%)
May 03, 2023 0.0001 0.0001 0.0001 0.0001 11,950,577 +0.00(+0.00%)
May 02, 2023 0.0001 0.0001 0.0001 0.0001 1,480,000 +0.00(+0.00%)
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.