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 (%)
Sep 30, 2019 0.3999 0.3999 0.3550 0.3550 1,177 +0.00(+0.74%)
Sep 27, 2019 0.4000 0.4000 0.3524 0.3524 400 +0.04(+13.68%)
Sep 26, 2019 0.3500 0.3500 0.3100 0.3100 610 -0.19(-38.00%)
Sep 25, 2019 0.3500 0.5000 0.3500 0.5000 10,131 +0.15(+42.86%)
Sep 24, 2019 0.3000 0.3500 0.3000 0.3500 12,700 +0.05(+16.67%)
Sep 23, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 20, 2019 0.3000 0.3000 0.3000 0.3000 7,700 -0.04(-13.04%)
Sep 19, 2019 0.2900 0.3500 0.1700 0.3450 34,972 +0.05(+18.97%)
Sep 18, 2019 0.4000 0.4000 0.2900 0.2900 6,600 +0.01(+3.57%)
Sep 16, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 12, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 11, 2019 0.1700 0.3980 0.1700 0.3000 154,060 +0.13(+76.47%)
Sep 10, 2019 0.2000 0.2000 0.1700 0.1700 9,045 -0.03(-15.00%)
Sep 09, 2019 0.1799 0.2000 0.1745 0.2000 4,890 +0.06(+37.93%)
Sep 06, 2019 0.1780 0.5001 0.1400 0.1450 114,700 +0.04(+33.64%)
Sep 05, 2019 0.1080 0.1100 0.1080 0.1085 36,128 +0.01(+6.37%)
Sep 04, 2019 0.1020 0.1020 0.1020 0.1020 9,600 -0.01(-6.34%)
Sep 03, 2019 0.1045 0.1089 0.1045 0.1089 470 +0.01(+8.90%)
Aug 30, 2019 0.0930 0.1000 0.0930 0.1000 84,600 +0.01(+7.53%)
Aug 29, 2019 0.0930 0.0930 0.0930 0.0930 100 +0.00(+0.00%)
Aug 27, 2019 0.0930 0.0930 0.0930 0 -0.00(-2.11%)
Aug 23, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.00(-1.04%)
Aug 16, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+4.01%)
Aug 13, 2019 0.0923 0.0923 0.0923 0 -0.00(-3.85%)
Aug 12, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+2.89%)
Aug 08, 2019 0.0933 0.0933 0.0933 0 -0.00(-3.81%)
Aug 06, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Aug 02, 2019 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
Aug 01, 2019 0.0910 0.0910 0.0910 51 +0.00(+0.00%)
Jul 31, 2019 0.0910 0.0910 0.0910 0.0910 1,576 -0.01(-7.14%)
Jul 30, 2019 0.0980 0.0980 0.0980 0.0980 100 +0.00(+0.00%)
Jul 26, 2019 0.0980 0.0980 0.0980 0 +0.02(+24.84%)
Jul 25, 2019 0.1000 0.1000 0.0785 0.0785 15,100 +0.02(+42.73%)
Jul 24, 2019 0.0650 0.0660 0.0510 0.0550 202,365 -0.06(-51.75%)
Jul 22, 2019 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jul 15, 2019 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Jul 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.1150 0.0600 0.1150 10,100 -0.00(-2.54%)
Jul 09, 2019 0.1180 0.1180 0.1180 0.1180 100 +0.06(+96.67%)
Jul 08, 2019 0.0600 0.0600 0.0420 0.0600 50,999 -0.05(-47.37%)
Jul 03, 2019 0.1140 0.1140 0.1140 0 +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.