Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carolina Rush Corp (OP: PUCCF )

0.1469 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 25, 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 (%)
May 28, 2021 0.1360 0.1414 0.1360 0.1414 146,500 +0.00(+2.69%)
May 27, 2021 0.1377 0.1377 0.1377 0.1377 5,000 +0.00(+2.99%)
May 26, 2021 0.1367 0.1367 0.1337 0.1337 12,500 +0.01(+7.56%)
May 25, 2021 0.1380 0.1380 0.1243 0.1243 359,300 +0.00(+2.22%)
May 21, 2021 0.1216 0.1216 0.1216 0 -0.00(-1.86%)
May 20, 2021 0.1282 0.1282 0.1229 0.1239 1,500 -0.01(-5.42%)
May 19, 2021 0.1324 0.1330 0.1310 0.1310 46,294 -0.00(-1.43%)
May 18, 2021 0.1329 0.1329 0.1329 0.1329 13,000 +0.01(+3.99%)
May 14, 2021 0.1278 0.1278 0.1278 0 -0.01(-5.89%)
May 13, 2021 0.1359 0.1360 0.1338 0.1358 65,778 -0.00(-2.58%)
May 12, 2021 0.1394 0.1394 0.1394 0.1394 710 +0.00(+2.50%)
May 11, 2021 0.1370 0.1370 0.1359 0.1360 126,000 +0.00(+0.15%)
May 10, 2021 0.1358 0.1358 0.1358 0.1358 150 -0.00(-2.30%)
May 06, 2021 0.1390 0.1390 0.1390 0 +0.00(+0.36%)
May 05, 2021 0.1351 0.1385 0.1351 0.1385 20,900 +0.00(+0.29%)
May 04, 2021 0.1400 0.1400 0.1274 0.1381 22,428 -0.00(-3.29%)
Apr 30, 2021 0.1428 0.1428 0.1428 0 +0.00(+2.00%)
Apr 29, 2021 0.1426 0.1426 0.1400 0.1400 123,550 +0.00(+0.00%)
Apr 28, 2021 0.1400 0.1400 0.1400 0.1400 27,000 +0.00(+2.12%)
Apr 27, 2021 0.1470 0.1500 0.1371 0.1371 150,190 -0.00(-0.58%)
Apr 26, 2021 0.1375 0.1379 0.1360 0.1379 16,100 -0.00(-1.50%)
Apr 23, 2021 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 22, 2021 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-2.85%)
Apr 21, 2021 0.1441 0.1441 0.1441 27 +0.00(+0.00%)
Apr 19, 2021 0.1441 0.1441 0.1441 0 +0.00(+1.98%)
Apr 16, 2021 0.1400 0.1413 0.1400 0.1413 900 +0.00(+0.43%)
Apr 15, 2021 0.1399 0.1407 0.1399 0.1407 275 +0.00(+0.36%)
Apr 14, 2021 0.1402 0.1402 0.1402 0.1402 7,000 +0.00(+3.09%)
Apr 13, 2021 0.1400 0.1400 0.1360 0.1360 21,500 +0.00(+0.44%)
Apr 12, 2021 0.1394 0.1394 0.1354 0.1354 9,000 -0.00(-3.29%)
Apr 09, 2021 0.1440 0.1440 0.1400 0.1400 7,300 -0.00(-2.85%)
Apr 08, 2021 0.1400 0.1480 0.1400 0.1441 7,900 +0.00(+0.14%)
Apr 06, 2021 0.1439 0.1439 0.1439 0 +0.01(+7.87%)
Apr 05, 2021 0.1334 0.1334 0.1334 33 +0.00(+0.00%)
Apr 01, 2021 0.1334 0.1334 0.1232 0.1334 8,000 +0.00(+0.30%)
Mar 31, 2021 0.1327 0.1330 0.1327 0.1330 5,100 -0.00(-1.63%)
Mar 30, 2021 0.1279 0.1352 0.1279 0.1352 1,397 +0.01(+3.92%)
Mar 29, 2021 0.1360 0.1360 0.1301 0.1301 9,844 -0.01(-7.07%)
Mar 26, 2021 0.1298 0.1400 0.1298 0.1400 7,100 +0.00(+1.01%)
Mar 25, 2021 0.1450 0.1450 0.1386 0.1386 37,188 -0.01(-3.75%)
Mar 24, 2021 0.1441 0.1441 0.1440 0.1440 21,060 +0.00(+0.84%)
Mar 23, 2021 0.1520 0.1640 0.1428 0.1428 41,140 -0.00(-0.42%)
Mar 22, 2021 0.1560 0.1560 0.1432 0.1434 99,884 -0.01(-5.66%)
Mar 19, 2021 0.1477 0.1604 0.1477 0.1520 152,700 +0.00(+2.22%)
Mar 18, 2021 0.1516 0.1630 0.1400 0.1487 69,460 -0.00(-0.27%)
Mar 17, 2021 0.1484 0.1505 0.1443 0.1491 34,245 +0.00(+1.91%)
Mar 16, 2021 0.1450 0.1500 0.1448 0.1463 92,200 +0.00(+3.03%)
Mar 15, 2021 0.1485 0.1485 0.1400 0.1420 149,645 +0.00(+3.65%)
Mar 12, 2021 0.1248 0.1370 0.1236 0.1370 87,400 +0.01(+11.47%)
Mar 11, 2021 0.1231 0.1275 0.1229 0.1229 35,066 +0.00(+2.50%)
Mar 10, 2021 0.1234 0.1235 0.1199 0.1199 95,046 +0.01(+4.44%)
Mar 09, 2021 0.1147 0.1188 0.1116 0.1148 16,300 -0.00(-4.01%)
Mar 08, 2021 0.1184 0.1196 0.1063 0.1196 34,326 +0.01(+8.43%)
Mar 05, 2021 0.1180 0.1180 0.1064 0.1103 167,100 -0.00(-4.09%)
Mar 04, 2021 0.1193 0.1193 0.1077 0.1150 19,700 +0.01(+4.55%)
Mar 03, 2021 0.1266 0.1278 0.1100 0.1100 69,056 -0.01(-4.35%)
Mar 02, 2021 0.1300 0.1503 0.1150 0.1150 294,209 +0.01(+14.43%)
Mar 01, 2021 0.0937 0.1066 0.0937 0.1005 12,900 +0.01(+6.80%)
Feb 26, 2021 0.1032 0.1032 0.0941 0.0941 23,600 -0.01(-12.79%)
Feb 25, 2021 0.1079 0.1081 0.1079 0.1079 379 +0.00(+2.27%)
Feb 24, 2021 0.1046 0.1100 0.1046 0.1055 107,000 -0.00(-2.50%)
Feb 22, 2021 0.1082 0.1082 0.1082 0 +0.02(+18.51%)
Feb 19, 2021 0.0913 0.0913 0.0913 0.0913 2,000 +0.00(+5.55%)
Feb 18, 2021 0.0865 0.0969 0.0865 0.0865 28,100 -0.01(-9.90%)
Feb 17, 2021 0.1104 0.1104 0.0959 0.0960 63,171 -0.01(-13.44%)
Feb 16, 2021 0.1100 0.1109 0.1000 0.1109 61,136 +0.01(+8.51%)
Feb 12, 2021 0.1100 0.1100 0.1022 0.1022 28,900 -0.00(-0.97%)
Feb 11, 2021 0.1000 0.1034 0.0998 0.1032 13,201 +0.01(+9.67%)
Feb 10, 2021 0.0941 0.1025 0.0941 0.0941 5,620 +0.00(+0.00%)
Feb 08, 2021 0.0941 0.0941 0.0941 0 -0.01(-10.89%)
Feb 05, 2021 0.0987 0.1056 0.0987 0.1056 2,500 +0.01(+13.92%)
Feb 04, 2021 0.0935 0.1200 0.0925 0.0927 28,812 -0.01(-11.71%)
Feb 03, 2021 0.1025 0.1061 0.0977 0.1050 234,250 +0.00(+0.48%)
Feb 02, 2021 0.1078 0.1080 0.1000 0.1045 25,950 -0.01(-5.34%)
Feb 01, 2021 0.1104 0.1104 0.1104 0.1104 298 +0.01(+9.63%)
Jan 29, 2021 0.1005 0.1007 0.1005 0.1007 500 +0.00(+4.03%)
Jan 28, 2021 0.1019 0.1019 0.0968 0.0968 15,590 +0.00(+0.52%)
Jan 27, 2021 0.0963 0.0963 0.0963 0.0963 2,500 -0.01(-5.59%)
Jan 26, 2021 0.1049 0.1050 0.0970 0.1020 45,500 -0.00(-0.78%)
Jan 25, 2021 0.0830 0.1028 0.0786 0.1028 40,300 +0.02(+23.86%)
Jan 22, 2021 0.0830 0.0830 0.0830 0.0830 500 +0.01(+10.08%)
Jan 20, 2021 0.0754 0.0754 0.0754 0 +0.00(+5.01%)
Jan 19, 2021 0.0748 0.0748 0.0718 0.0718 4,900 +0.00(+0.28%)
Jan 15, 2021 0.0695 0.0732 0.0695 0.0716 9,500 -0.00(-2.05%)
Jan 14, 2021 0.0747 0.0747 0.0731 0.0731 28,376 +0.00(+1.95%)
Jan 12, 2021 0.0717 0.0717 0.0717 0 -0.00(-5.78%)
Jan 11, 2021 0.0761 0.0761 0.0761 0.0761 10,000 -0.00(-3.67%)
Jan 08, 2021 0.0790 0.0790 0.0790 0.0790 2,900 +0.01(+15.33%)
Jan 07, 2021 0.0629 0.0729 0.0590 0.0685 9,500 -0.00(-3.52%)
Jan 06, 2021 0.0710 0.0710 0.0710 0.0710 480 -0.00(-5.33%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+15.74%)
Jan 04, 2021 0.0698 0.0803 0.0648 0.0648 25,615 -0.01(-15.29%)
Dec 31, 2020 0.0765 0.0765 0.0765 2,750 +0.01(+6.99%)
Dec 30, 2020 0.0731 0.0745 0.0715 0.0715 2,750 -0.02(-20.56%)
Dec 28, 2020 0.0900 0.0900 0.0900 0 +0.02(+25.00%)
Dec 24, 2020 0.0780 0.0780 0.0720 0.0720 1,000 +0.00(+0.84%)
Dec 23, 2020 0.0714 0.0714 0.0674 0.0714 5,455 +0.01(+21.02%)
Dec 21, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 18, 2020 0.0653 0.0653 0.0590 0.0590 151,000 -0.01(-7.81%)
Dec 17, 2020 0.0640 0.0640 0.0640 10 +0.00(+0.00%)
Dec 11, 2020 0.0640 0.0640 0.0640 0 -0.00(-4.48%)
Dec 08, 2020 0.0670 0.0670 0.0670 0 -0.00(-2.47%)
Dec 07, 2020 0.0757 0.0757 0.0687 0.0687 890 -0.00(-3.65%)
Dec 03, 2020 0.0713 0.0713 0.0713 0 +0.01(+10.03%)
Dec 02, 2020 0.0653 0.0653 0.0570 0.0648 2,800 -0.00(-1.82%)
Dec 01, 2020 0.0660 0.0660 0.0660 0.0660 15,000 -0.00(-4.76%)
Nov 30, 2020 0.0700 0.0700 0.0693 0.0693 115,289 -0.00(-1.00%)
Nov 25, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+1.63%)
Nov 20, 2020 0.0738 0.0738 0.0738 0.0738 10,000 -0.00(-5.14%)
Nov 19, 2020 0.0860 0.0860 0.0778 0.0778 23,000 -0.00(-2.75%)
Nov 18, 2020 0.0800 0.0800 0.0800 0.0800 6,300 -0.00(-2.56%)
Nov 17, 2020 0.0821 0.0821 0.0821 20 +0.00(+0.00%)
Nov 16, 2020 0.0853 0.0853 0.0821 0.0821 20,950 +0.01(+7.32%)
Nov 13, 2020 0.0763 0.0765 0.0742 0.0765 28,000 +0.01(+7.29%)
Nov 12, 2020 0.0713 0.0713 0.0713 0.0713 2,500 -0.01(-16.12%)
Nov 11, 2020 0.0854 0.0854 0.0850 0.0850 12,100 +0.01(+9.68%)
Nov 10, 2020 0.0775 0.0775 0.0775 0.0775 58,000 +0.01(+10.40%)
Nov 09, 2020 0.0702 0.0702 0.0702 0.0702 20,000 -0.00(-3.70%)
Nov 06, 2020 0.0800 0.0800 0.0729 0.0729 13,000 -0.00(-4.08%)
Nov 05, 2020 0.0750 0.0760 0.0750 0.0760 55,665 +0.00(+5.26%)
Nov 04, 2020 0.0750 0.0750 0.0722 0.0722 11,000 -0.00(-3.86%)
Nov 03, 2020 0.0705 0.0751 0.0705 0.0751 2,200 +0.01(+9.16%)
Oct 30, 2020 0.0688 0.0688 0.0688 0 +0.00(+3.15%)
Oct 29, 2020 0.0667 0.0667 0.0667 0.0667 5,000 -0.01(-13.60%)
Oct 28, 2020 0.0772 0.0772 0.0772 0.0772 6,152 +0.00(+0.00%)
Oct 27, 2020 0.0875 0.0875 0.0772 0.0772 6,500 -0.00(-3.50%)
Oct 26, 2020 0.0850 0.0850 0.0800 0.0800 1,125 +0.00(+2.56%)
Oct 23, 2020 0.0830 0.0849 0.0780 0.0780 900 -0.01(-6.02%)
Oct 21, 2020 0.0830 0.0830 0.0830 0 +0.00(+0.85%)
Oct 20, 2020 0.0800 0.0823 0.0800 0.0823 3,320 +0.01(+8.43%)
Oct 19, 2020 0.0752 0.0759 0.0752 0.0759 13,025 +0.00(+0.26%)
Oct 15, 2020 0.0757 0.0757 0.0757 0 -0.00(-5.26%)
Oct 14, 2020 0.0800 0.0800 0.0799 0.0799 875 +0.00(+4.99%)
Oct 13, 2020 0.0761 0.0761 0.0761 0.0761 6,499 +0.01(+11.42%)
Oct 07, 2020 0.0683 0.0683 0.0683 0 +0.00(+3.64%)
Oct 05, 2020 0.0659 0.0659 0.0659 0 +0.00(+3.13%)
Oct 02, 2020 0.0673 0.0673 0.0639 0.0639 30,400 -0.00(-0.78%)
Sep 30, 2020 0.0644 0.0644 0.0644 0 -0.00(-4.45%)
Sep 28, 2020 0.0674 0.0674 0.0674 0 -0.01(-13.14%)
Sep 25, 2020 0.0813 0.0813 0.0776 0.0776 800 -0.01(-8.60%)
Sep 24, 2020 0.0849 0.0849 0.0849 0.0849 1,500 -0.00(-1.28%)
Sep 23, 2020 0.0860 0.0860 0.0860 0.0860 2,999 -0.00(-1.15%)
Sep 22, 2020 0.0870 0.0870 0.0870 0.0870 500 +0.00(+1.52%)
Sep 21, 2020 0.0741 0.2000 0.0700 0.0857 8,790 -0.01(-9.79%)
Sep 18, 2020 0.0950 0.0950 0.0950 16 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.0950 0.0950 0.0950 327 +0.00(+0.00%)
Sep 16, 2020 0.0950 0.0950 0.0950 0.0950 5,036 +0.00(+2.93%)
Sep 15, 2020 0.0923 0.0923 0.0923 0.0923 2,550 +0.01(+10.27%)
Sep 14, 2020 0.0700 0.0837 0.0700 0.0837 16,350 +0.00(+4.10%)
Sep 11, 2020 0.0800 0.0804 0.0800 0.0804 39,000 +0.00(+1.90%)
Sep 09, 2020 0.0789 0.0789 0.0789 0 +0.00(+5.20%)
Sep 08, 2020 0.0750 0.0885 0.0750 0.0750 3,666 -0.01(-13.19%)
Sep 04, 2020 0.0864 0.0864 0.0864 0.0864 400 +0.01(+9.78%)
Sep 03, 2020 0.0773 0.0800 0.0600 0.0787 76,005 -0.01(-11.07%)
Sep 02, 2020 0.0885 0.0885 0.0885 1 +0.00(+0.00%)
Aug 28, 2020 0.0885 0.0885 0.0885 0 -0.00(-1.88%)
Aug 27, 2020 0.0902 0.0902 0.0902 0.0902 1,006 +0.01(+11.36%)
Aug 26, 2020 0.0847 0.0847 0.0700 0.0810 12,815 +0.00(+2.79%)
Aug 25, 2020 0.0788 0.0788 0.0788 0.0788 2,250 -0.01(-7.94%)
Aug 24, 2020 0.0764 0.0856 0.0764 0.0856 28,465 +0.00(+4.14%)
Aug 21, 2020 0.0900 0.0900 0.0821 0.0822 241,200 -0.01(-9.87%)
Aug 19, 2020 0.0912 0.0912 0.0912 0 -0.00(-0.87%)
Aug 17, 2020 0.0920 0.0920 0.0920 0 +0.00(+0.55%)
Aug 13, 2020 0.0915 0.0915 0.0915 0 +0.01(+7.90%)
Aug 12, 2020 0.0950 0.0950 0.0848 0.0848 217,134 -0.00(-4.61%)
Aug 11, 2020 0.0857 0.0934 0.0760 0.0889 22,250 +0.01(+8.81%)
Aug 10, 2020 0.0800 0.0817 0.0800 0.0817 6,000 +0.01(+19.27%)
Aug 06, 2020 0.0685 0.0685 0.0685 0 -0.00(-3.25%)
Aug 05, 2020 0.0638 0.0708 0.0635 0.0708 2,349 +0.02(+31.11%)
Aug 04, 2020 0.0540 0.0540 0.0540 0.0540 1,000 -0.01(-15.49%)
Jul 30, 2020 0.0639 0.0639 0.0639 0 +0.00(+0.00%)
Jul 28, 2020 0.0639 0.0639 0.0639 0 -0.00(-0.93%)
Jul 24, 2020 0.0645 0.0645 0.0645 0 +0.01(+15.18%)
Jul 22, 2020 0.0560 0.0560 0.0560 0 -0.01(-10.40%)
Jul 21, 2020 0.0597 0.0625 0.0597 0.0625 21,000 +0.01(+24.01%)
Jul 20, 2020 0.0504 0.0504 0.0504 0.0504 1,046 -0.01(-21.25%)
Jul 17, 2020 0.0640 0.0640 0.0640 0.0640 43,500 +0.00(+7.93%)
Jul 16, 2020 0.0593 0.0593 0.0593 0.0593 9,000 -0.00(-1.17%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.01(+30.43%)
Jul 09, 2020 0.0460 0.0460 0.0460 0 -0.01(-21.23%)
Jul 08, 2020 0.0486 0.0584 0.0486 0.0584 24,000 -0.00(-5.81%)
Jul 06, 2020 0.0620 0.0620 0.0620 0 +0.01(+24.00%)
Jun 29, 2020 0.0500 0.0500 0.0500 0 +0.01(+28.87%)
Jun 26, 2020 0.0388 0.0388 0.0388 0.0388 24,500 -0.01(-17.45%)
Jun 25, 2020 0.0470 0.0470 0.0470 0.0470 1,600 -0.00(-9.44%)
Jun 24, 2020 0.0519 0.0519 0.0519 0.0519 1,000 +0.00(+0.00%)
Jun 23, 2020 0.0397 0.0529 0.0397 0.0519 8,740 +0.01(+37.67%)
Jun 22, 2020 0.0400 0.0400 0.0377 0.0377 10,000 -0.00(-5.75%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+2.56%)
Jun 17, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jun 16, 2020 0.0412 0.0412 0.0400 0.0400 30,000 -0.00(-10.51%)
Jun 15, 2020 0.0564 0.0564 0.0447 0.0447 11,280 -0.01(-10.60%)
Jun 12, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-2.91%)
Jun 10, 2020 0.0515 0.0515 0.0515 0 +0.00(+0.39%)
Jun 09, 2020 0.0513 0.0513 0.0513 0.0513 10,000 +0.01(+29.87%)
Jun 08, 2020 0.0395 0.0395 0.0395 0.0395 1,500 +0.00(+0.00%)
Jun 03, 2020 0.0395 0.0395 0.0395 0 -0.00(-2.95%)
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.