FinancialContent is the trusted provider of stock market information to the media industry.
Pure Global Cannabis (OP: PRCNF)
0.1000 USD  -0.0125 (-11.11%)
Streaming Delayed Price  /  Updated: 11:24 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2019 0.0985 0.1125 0.0857 0.1125 95,352 +0.03(+29.61%)
Nov 12, 2019 0.0848 0.0868 0.0794 0.0868 32,512 -0.01(-11.88%)
Nov 11, 2019 0.0980 0.0985 0.0744 0.0985 20,532 +0.00(+0.51%)
Nov 08, 2019 0.0726 0.0985 0.0646 0.0980 44,900 -0.00(-0.51%)
Nov 07, 2019 0.0809 0.1000 0.0680 0.0985 19,071 +0.01(+15.88%)
Nov 06, 2019 0.0680 0.0850 0.0680 0.0850 9,751 +0.02(+30.77%)
Nov 05, 2019 0.0646 0.0800 0.0646 0.0650 14,970 -0.01(-18.75%)
Nov 04, 2019 0.0800 0.0800 0.0621 0.0800 33,449 +0.01(+14.12%)
Nov 01, 2019 0.1000 0.1000 0.0621 0.0701 73,000 -0.01(-17.33%)
Oct 31, 2019 0.0886 0.0886 0.0670 0.0848 24,411 +0.02(+23.62%)
Oct 30, 2019 0.0700 0.0811 0.0686 0.0686 182,150 -0.00(-3.52%)
Oct 29, 2019 0.0800 0.0820 0.0700 0.0711 43,560 -0.01(-11.24%)
Oct 28, 2019 0.0800 0.0980 0.0700 0.0801 106,924 +0.00(+0.13%)
Oct 25, 2019 0.0833 0.0980 0.0800 0.0800 82,800 -0.01(-13.98%)
Oct 24, 2019 0.1007 0.1070 0.0885 0.0930 41,340 -0.01(-7.00%)
Oct 23, 2019 0.0956 0.1000 0.0950 0.1000 17,680 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.1000 0.0800 0.1000 15,400 +0.01(+11.11%)
Oct 21, 2019 0.0800 0.0981 0.0800 0.0900 56,500 +0.01(+12.36%)
Oct 18, 2019 0.0969 0.0977 0.0801 0.0801 61,300 -0.02(-16.56%)
Oct 17, 2019 0.0894 0.1139 0.0860 0.0960 14,285 +0.00(+4.35%)
Oct 16, 2019 0.1139 0.1140 0.0826 0.0920 89,677 +0.00(+2.22%)
Oct 15, 2019 0.0900 0.0983 0.0853 0.0900 49,616 +0.00(+5.51%)
Oct 14, 2019 0.0825 0.1100 0.0825 0.0853 6,172 -0.01(-14.70%)
Oct 11, 2019 0.1011 0.1039 0.0973 0.1000 37,300 +0.01(+9.29%)
Oct 10, 2019 0.1020 0.1028 0.0900 0.0915 42,455 +0.00(+1.67%)
Oct 09, 2019 0.0880 0.1100 0.0880 0.0900 91,652 +0.00(+0.00%)
Oct 08, 2019 0.1090 0.1100 0.0900 0.0900 51,724 -0.02(-18.18%)
Oct 07, 2019 0.1000 0.1100 0.1000 0.1100 46,563 +0.01(+10.00%)
Oct 04, 2019 0.0888 0.1027 0.0870 0.1000 39,400 -0.00(-2.44%)
Oct 03, 2019 0.1100 0.1100 0.0855 0.1025 15,934 -0.00(-1.44%)
Oct 02, 2019 0.0750 0.1100 0.0750 0.1040 34,512 -0.01(-5.45%)
Oct 01, 2019 0.0800 0.1105 0.0800 0.1100 32,682 -0.00(-0.90%)
Sep 30, 2019 0.1100 0.1150 0.0680 0.1110 109,234 -0.00(-3.48%)
Sep 27, 2019 0.1000 0.1150 0.0801 0.1150 57,500 +0.01(+15.00%)
Sep 26, 2019 0.1300 0.1300 0.1000 0.1000 95,914 +0.00(+0.10%)
Sep 25, 2019 0.1200 0.1300 0.0850 0.0999 439,667 -0.00(-4.40%)
Sep 24, 2019 0.1029 0.1300 0.1000 0.1045 595,289 +0.02(+22.94%)
Sep 20, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 19, 2019 0.0637 0.0750 0.0637 0.0750 38,115 +0.01(+18.67%)
Sep 18, 2019 0.0631 0.0800 0.0631 0.0632 60,606 -0.00(-2.77%)
Sep 17, 2019 0.0805 0.0805 0.0650 0.0650 9,700 -0.02(-21.69%)
Sep 16, 2019 0.0729 0.0830 0.0660 0.0830 11,880 +0.01(+10.67%)
Sep 13, 2019 0.0900 0.1000 0.0700 0.0750 82,300 -0.01(-16.67%)
Sep 12, 2019 0.0866 0.0900 0.0784 0.0900 74,727 +0.01(+8.30%)
Sep 11, 2019 0.0800 0.0836 0.0700 0.0831 50,989 +0.01(+10.95%)
Sep 10, 2019 0.0810 0.0810 0.0749 0.0749 78,350 -0.01(-6.26%)
Sep 09, 2019 0.0700 0.0799 0.0510 0.0799 43,019 +0.01(+17.50%)
Sep 06, 2019 0.0625 0.0799 0.0600 0.0680 15,500 +0.00(+7.09%)
Sep 05, 2019 0.0599 0.0730 0.0501 0.0635 40,455 +0.01(+15.45%)
Sep 04, 2019 0.0701 0.0799 0.0501 0.0550 18,593 -0.01(-14.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.