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, 2020 0.0787 0.0787 0.0650 0.0725 2,642 +0.00(+3.57%)
Sep 29, 2020 0.0765 0.0765 0.0700 0.0700 129,490 -0.00(-5.91%)
Sep 28, 2020 0.0860 0.0860 0.0744 0.0744 10,978 -0.00(-5.82%)
Sep 25, 2020 0.0790 0.0790 0.0790 0.0790 20,000 +0.00(+5.33%)
Sep 24, 2020 0.0860 0.0860 0.0650 0.0750 22,465 -0.00(-5.06%)
Sep 23, 2020 0.0680 0.0890 0.0680 0.0790 13,190 +0.01(+21.54%)
Sep 22, 2020 0.0833 0.0833 0.0600 0.0650 526,976 -0.03(-34.34%)
Sep 21, 2020 0.0870 0.0990 0.0800 0.0990 78,345 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0990 0.0770 0.0990 31,300 +0.02(+18.71%)
Sep 17, 2020 0.0912 0.0980 0.0834 0.0834 14,014 -0.01(-6.29%)
Sep 16, 2020 0.0880 0.0912 0.0833 0.0890 14,200 -0.01(-10.10%)
Sep 14, 2020 0.0990 0.0990 0.0990 0 +0.01(+7.03%)
Sep 11, 2020 0.0980 0.0980 0.0900 0.0925 27,200 +0.00(+2.78%)
Sep 10, 2020 0.0919 0.0919 0.0900 0.0900 52,698 +0.00(+0.00%)
Sep 09, 2020 0.0985 0.0985 0.0900 0.0900 21,422 +0.00(+0.00%)
Sep 08, 2020 0.0875 0.0990 0.0875 0.0900 17,871 +0.01(+12.50%)
Sep 04, 2020 0.0875 0.0950 0.0800 0.0800 12,900 +0.00(+0.00%)
Sep 03, 2020 0.0801 0.0944 0.0800 0.0800 23,972 -0.01(-8.68%)
Sep 02, 2020 0.0800 0.0924 0.0800 0.0876 1,952 -0.01(-10.15%)
Sep 01, 2020 0.0893 0.0975 0.0801 0.0975 33,465 -0.00(-0.51%)
Aug 31, 2020 0.0980 0.0980 0.0980 0.0980 500 +0.01(+11.36%)
Aug 28, 2020 0.0880 0.0990 0.0880 0.0880 8,100 +0.00(+0.00%)
Aug 27, 2020 0.0880 0.0978 0.0880 0.0880 18,684 -0.01(-6.88%)
Aug 26, 2020 0.0900 0.0945 0.0880 0.0945 20,391 +0.01(+7.39%)
Aug 25, 2020 0.0880 0.0991 0.0880 0.0880 30,034 -0.00(-4.86%)
Aug 24, 2020 0.0850 0.0925 0.0850 0.0925 586 +0.00(+0.00%)
Aug 20, 2020 0.0925 0.0925 0.0925 0 -0.00(-1.60%)
Aug 19, 2020 0.0940 0.0940 0.0940 40 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0940 0.0880 0.0940 103,997 +0.00(+4.44%)
Aug 17, 2020 0.1000 0.1000 0.0875 0.0900 33,167 -0.01(-10.00%)
Aug 14, 2020 0.0856 0.1000 0.0856 0.1000 5,100 +0.01(+11.11%)
Aug 13, 2020 0.0950 0.0997 0.0900 0.0900 2,500 -0.01(-9.82%)
Aug 12, 2020 0.0900 0.0998 0.0811 0.0998 18,512 +0.01(+10.89%)
Aug 11, 2020 0.0900 0.1000 0.0855 0.0900 92,626 -0.00(-0.11%)
Aug 10, 2020 0.1035 0.1035 0.0900 0.0901 2,000 -0.01(-12.95%)
Aug 07, 2020 0.1050 0.1050 0.1035 0.1035 7,700 +0.01(+14.24%)
Aug 06, 2020 0.1000 0.1025 0.0906 0.0906 12,798 -0.01(-9.40%)
Aug 05, 2020 0.1038 0.1038 0.0906 0.1000 6,018 +0.00(+0.00%)
Aug 04, 2020 0.1000 0.1000 0.0901 0.1000 18,360 +0.02(+23.46%)
Aug 03, 2020 0.1087 0.1088 0.0810 0.0810 18,160 -0.02(-19.00%)
Jul 31, 2020 0.0949 0.1088 0.0905 0.1000 16,600 +0.02(+23.30%)
Jul 30, 2020 0.0811 0.0811 0.0811 0.0811 180 -0.01(-14.54%)
Jul 29, 2020 0.0953 0.1000 0.0810 0.0949 6,353 -0.01(-5.10%)
Jul 28, 2020 0.0810 0.1095 0.0810 0.1000 21,886 +0.00(+0.20%)
Jul 27, 2020 0.0850 0.1095 0.0810 0.0998 40,250 +0.01(+10.89%)
Jul 24, 2020 0.1000 0.1001 0.0900 0.0900 71,000 -0.01(-11.76%)
Jul 23, 2020 0.1000 0.1020 0.0996 0.1020 3,626 -0.00(-2.67%)
Jul 22, 2020 0.1000 0.1048 0.1000 0.1048 1,825 +0.00(+4.80%)
Jul 21, 2020 0.1000 0.1048 0.0990 0.1000 61,992 +0.00(+0.20%)
Jul 20, 2020 0.0878 0.1000 0.0878 0.0998 22,050 +0.01(+5.61%)
Jul 17, 2020 0.0975 0.1000 0.0945 0.0945 43,700 -0.00(-3.67%)
Jul 16, 2020 0.1000 0.1000 0.0981 0.0981 2,524 -0.00(-1.70%)
Jul 15, 2020 0.0977 0.0998 0.0810 0.0998 67,593 -0.00(-0.20%)
Jul 14, 2020 0.1096 0.1096 0.1000 0.1000 1,938 +0.00(+4.82%)
Jul 13, 2020 0.1025 0.1025 0.0954 0.0954 6,381 -0.01(-13.11%)
Jul 10, 2020 0.0955 0.1098 0.0955 0.1098 2,300 +0.00(+4.57%)
Jul 09, 2020 0.1048 0.1098 0.0920 0.1050 17,575 -0.00(-1.87%)
Jul 08, 2020 0.1002 0.1070 0.0940 0.1070 47,477 +0.01(+6.79%)
Jul 07, 2020 0.1001 0.1002 0.1001 0.1002 1,200 -0.01(-8.91%)
Jul 06, 2020 0.1150 0.1150 0.1045 0.1100 32,425 -0.01(-4.35%)
Jul 02, 2020 0.1149 0.1200 0.1077 0.1150 50,000 +0.01(+13.86%)
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.