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

Purebase Corp (OP: PUBC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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 (%)
Aug 29, 2023 0.1290 0 +0.02(+17.27%)
Aug 28, 2023 0.1100 0.1100 0.1000 0.1100 58,636 -0.02(-15.38%)
Aug 25, 2023 0.1200 0.1300 0.1100 0.1300 47,500 -0.01(-3.70%)
Aug 23, 2023 0.1350 0 +0.02(+18.42%)
Aug 22, 2023 0.1140 0.1140 0.1140 0.1140 81,802 -0.01(-5.00%)
Aug 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Aug 18, 2023 0.1200 0.1350 0.1200 0.1350 45,501 -0.01(-6.90%)
Aug 17, 2023 0.1200 0.1450 0.1200 0.1450 22,862 +0.00(+3.57%)
Aug 16, 2023 0.1500 0.1500 0.1210 0.1400 66,920 -0.01(-4.76%)
Aug 15, 2023 0.1500 0.1500 0.1470 0.1470 2,100 -0.00(-0.68%)
Aug 14, 2023 0.1210 0.1480 0.1200 0.1480 25,100 +0.02(+18.40%)
Aug 11, 2023 0.1300 0.1590 0.1210 0.1250 86,172 -0.01(-3.85%)
Aug 10, 2023 0.1210 0.1600 0.1210 0.1300 42,853 -0.02(-13.33%)
Aug 08, 2023 0.1500 1 +0.00(+0.00%)
Aug 07, 2023 0.1500 0.1500 0.1199 0.1500 92,687 +0.03(+25.00%)
Aug 04, 2023 0.1350 0.1350 0.1200 0.1200 73,298 -0.02(-11.11%)
Aug 03, 2023 0.1370 0.1370 0.1320 0.1350 17,202 +0.01(+7.57%)
Aug 02, 2023 0.1250 0.1550 0.1250 0.1255 96,459 -0.02(-16.33%)
Aug 01, 2023 0.1500 0.1500 0.1500 0.1500 40,488 +0.00(+0.00%)
Jul 31, 2023 0.0950 0.1500 0.0950 0.1500 19,150 +0.00(+0.00%)
Jul 27, 2023 0.1500 0 +0.01(+3.45%)
Jul 26, 2023 0.1500 0.1500 0.1300 0.1450 61,554 +0.02(+16.00%)
Jul 25, 2023 0.1500 0.1500 0.1200 0.1250 119,080 -0.02(-16.67%)
Jul 24, 2023 0.1500 0.1600 0.1400 0.1500 14,066 +0.01(+11.11%)
Jul 21, 2023 0.1500 0.1600 0.1350 0.1350 38,108 -0.01(-10.00%)
Jul 20, 2023 0.1700 0.1700 0.1350 0.1500 21,862 +0.01(+11.11%)
Jul 19, 2023 0.1677 0.1680 0.1260 0.1350 26,701 -0.00(-2.17%)
Jul 18, 2023 0.1490 0.1500 0.1380 0.1380 16,000 +0.00(+0.00%)
Jul 17, 2023 0.1400 0.1400 0.1380 0.1380 24,590 -0.00(-1.43%)
Jul 14, 2023 0.1480 0.1480 0.1250 0.1400 62,707 +0.02(+12.00%)
Jul 13, 2023 0.1490 0.1490 0.1250 0.1250 58,895 -0.02(-15.54%)
Jul 12, 2023 0.1400 0.1480 0.1140 0.1480 64,821 -0.01(-3.90%)
Jul 11, 2023 0.1600 0.1600 0.1390 0.1540 51,300 -0.01(-3.75%)
Jul 10, 2023 0.1590 0.1600 0.1200 0.1600 30,561 +0.05(+40.35%)
Jul 07, 2023 0.1400 0.1800 0.1140 0.1140 35,168 -0.03(-18.57%)
Jul 06, 2023 0.1400 0.1400 0.1110 0.1400 27,007 +0.01(+4.48%)
Jul 05, 2023 0.1677 0.1677 0.1250 0.1340 62,208 -0.01(-4.29%)
Jul 03, 2023 0.1677 0.1677 0.1120 0.1400 1,900 +0.03(+27.27%)
Jun 30, 2023 0.1300 0.1300 0.1050 0.1100 200,739 -0.02(-15.38%)
Jun 29, 2023 0.1100 0.1350 0.1100 0.1300 11,200 +0.01(+13.04%)
Jun 28, 2023 0.1050 0.1350 0.1050 0.1150 32,700 -0.01(-11.54%)
Jun 27, 2023 0.1150 0.1300 0.1150 0.1300 40,100 -0.01(-7.14%)
Jun 26, 2023 0.1100 0.1400 0.1100 0.1400 20,850 +0.02(+16.67%)
Jun 23, 2023 0.1200 0.1200 0.1200 0.1200 13,600 +0.00(+0.00%)
Jun 22, 2023 0.1200 0.1200 0.1200 0.1200 19,330 +0.00(+0.00%)
Jun 21, 2023 0.0890 0.1300 0.0890 0.1200 165,200 +0.00(+0.00%)
Jun 20, 2023 0.1100 0.1200 0.1000 0.1200 66,275 +0.02(+20.00%)
Jun 16, 2023 0.1200 0.1200 0.1000 0.1000 122,750 -0.02(-16.60%)
Jun 15, 2023 0.1290 0.1565 0.1199 0.1199 27,350 -0.00(-0.08%)
Jun 14, 2023 0.1290 0.1300 0.1200 0.1200 54,290 +0.02(+20.00%)
Jun 13, 2023 0.1050 0.1050 0.1000 0.1000 42,000 -0.03(-22.48%)
Jun 12, 2023 0.1290 0.1290 0.1290 0.1290 2,058 +0.03(+29.00%)
Jun 09, 2023 0.1000 0.1300 0.1000 0.1000 67,169 -0.03(-23.08%)
Jun 08, 2023 0.1349 0.1349 0.1300 0.1300 14,710 -0.01(-3.70%)
Jun 07, 2023 0.1780 0.1780 0.0820 0.1350 91,450 +0.04(+35.00%)
Jun 06, 2023 0.1288 0.1800 0.0812 0.1000 74,025 -0.02(-18.70%)
Jun 05, 2023 0.1300 0.1300 0.1230 0.1230 11,177 +0.00(+2.50%)
Jun 02, 2023 0.1200 0.1200 0.1200 0.1200 2,300 -0.01(-4.00%)
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.