ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Purebase Corporation (OP:PUBC)

0.0240 -0.0010 (-4.00%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.0240 0.0240 0.0184 0.0240 1,300 -0.00(-4.00%)
Feb 18, 2026 0.0250 0 +0.00(+4.17%)
Feb 17, 2026 0.0240 0.0240 0.0182 0.0240 62,713 +0.00(+0.00%)
Feb 12, 2026 0.0240 0 +0.00(+14.29%)
Feb 11, 2026 0.0210 0.0210 0.0182 0.0210 47,000 -0.00(-10.64%)
Feb 06, 2026 0.0235 0 +0.01(+29.12%)
Feb 05, 2026 0.0240 0.0240 0.0182 0.0182 102,250 -0.00(-4.21%)
Feb 04, 2026 0.0190 0.0190 0.0190 0.0190 90,000 -0.01(-26.92%)
Feb 03, 2026 0.0190 0.0260 0.0190 0.0260 17,713 -0.00(-7.14%)
Feb 02, 2026 0.0260 0.0280 0.0190 0.0280 100,500 +0.00(+3.70%)
Jan 30, 2026 0.0270 0.0270 0.0270 0.0270 21,592 -0.00(-3.57%)
Jan 29, 2026 0.0260 0.0280 0.0260 0.0280 34,290 +0.00(+0.00%)
Jan 27, 2026 0.0280 0 +0.00(+11.55%)
Jan 26, 2026 0.0250 0.0252 0.0182 0.0251 127,193 -0.00(-10.36%)
Jan 23, 2026 0.0280 0.0300 0.0280 0.0280 20,400 +0.00(+7.69%)
Jan 22, 2026 0.0280 0.0280 0.0260 0.0260 30,008 +0.01(+36.84%)
Jan 21, 2026 0.0190 0.0300 0.0190 0.0190 26,916 -0.01(-36.67%)
Jan 20, 2026 0.0279 0.0300 0.0249 0.0300 48,740 +0.01(+57.89%)
Jan 16, 2026 0.0190 0.0190 0.0190 0.0190 6,000 -0.01(-23.69%)
Jan 15, 2026 0.0248 0.0300 0.0248 0.0249 15,300 +0.00(+0.40%)
Jan 14, 2026 0.0249 0.0249 0.0142 0.0248 93,360 -0.01(-17.33%)
Jan 13, 2026 0.0220 0.0300 0.0220 0.0300 143,137 +0.01(+87.50%)
Jan 12, 2026 0.0288 0.0290 0.0160 0.0160 184,883 -0.01(-31.91%)
Jan 09, 2026 0.0250 0.0320 0.0200 0.0235 222,000 -0.00(-12.96%)
Jan 08, 2026 0.0270 0.0270 0.0270 0.0270 69,000 -0.00(-10.00%)
Jan 07, 2026 0.0300 0.0300 0.0300 0.0300 19,830 +0.00(+3.45%)
Jan 06, 2026 0.0290 0.0290 0.0270 0.0290 41,000 -0.00(-9.37%)
Jan 05, 2026 0.0250 0.0320 0.0250 0.0320 20,000 -0.00(-3.03%)
Jan 02, 2026 0.0330 0.0330 0.0330 0.0330 10,000 +0.01(+32.00%)
Dec 31, 2025 0.0251 0.0330 0.0250 0.0250 425,082 -0.00(-10.71%)
Dec 30, 2025 0.0329 0.0329 0.0280 0.0280 172,784 +0.00(+1.82%)
Dec 29, 2025 0.0265 0.0369 0.0250 0.0275 148,855 -0.00(-11.29%)
Dec 26, 2025 0.0250 0.0369 0.0250 0.0310 389,620 +0.01(+24.00%)
Dec 24, 2025 0.0250 0.0290 0.0250 0.0250 203,950 -0.00(-14.09%)
Dec 23, 2025 0.0320 0.0339 0.0200 0.0291 229,483 -0.01(-21.35%)
Dec 18, 2025 0.0370 0 -0.00(-7.27%)
Dec 17, 2025 0.0399 0.0399 0.0399 0.0399 20,000 +0.00(+5.00%)
Dec 16, 2025 0.0250 0.0430 0.0250 0.0380 664,272 -0.00(-11.63%)
Dec 15, 2025 0.0310 0.0435 0.0290 0.0430 173,640 +0.00(+7.50%)
Dec 12, 2025 0.0350 0.0450 0.0260 0.0400 183,390 +0.01(+37.93%)
Dec 11, 2025 0.0450 0.0450 0.0290 0.0290 477,507 -0.02(-39.58%)
Dec 09, 2025 0.0480 0 +0.00(+2.13%)
Dec 08, 2025 0.0470 0.0470 0.0470 0.0470 53,980 +0.00(+6.82%)
Dec 05, 2025 0.0440 0.0440 0.0440 0.0440 24,000 +0.00(+0.00%)
Dec 04, 2025 0.0440 0.0440 0.0440 0.0440 25,000 +0.00(+0.00%)
Dec 03, 2025 0.0440 0.0469 0.0440 0.0440 36,827 +0.00(+0.00%)
Dec 02, 2025 0.0360 0.0441 0.0360 0.0440 151,170 -0.00(-4.35%)
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.