Carolina Rush Corp (OP: PUCCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.1469 | 0 | +0.01(+6.30%) | |||
| Apr 24, 2024 | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 5,000 | +0.01(+6.47%) |
| Apr 19, 2024 | 0.1298 | 0 | -0.02(-12.30%) | |||
| Apr 16, 2024 | 0.1480 | 0 | -0.00(-0.47%) | |||
| Apr 12, 2024 | 0.1487 | 0 | +0.01(+4.42%) | |||
| Apr 11, 2024 | 0.1424 | 0.1424 | 0.1424 | 0.1424 | 5,000 | +0.00(+2.45%) |
| Apr 10, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 100 | -0.00(-0.71%) |
| Apr 08, 2024 | 0.1400 | 1,000 | -0.00(-1.41%) | |||
| Apr 03, 2024 | 0.1420 | 0 | +0.01(+9.06%) | |||
| Apr 02, 2024 | 0.1302 | 0.1302 | 0.1302 | 0.1302 | 3,470 | -0.01(-3.91%) |
| Apr 01, 2024 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 3,015 | +0.01(+6.53%) |
| Mar 28, 2024 | 0.1272 | 0.1272 | 0.1272 | 0.1272 | 3,015 | +0.01(+12.87%) |
| Mar 27, 2024 | 0.1200 | 0.1200 | 0.1127 | 0.1127 | 141,400 | -0.03(-20.75%) |
| Mar 26, 2024 | 0.1485 | 0.1485 | 0.1422 | 0.1422 | 3,200 | -0.01(-3.92%) |
| Mar 25, 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 15,000 | +0.01(+4.23%) |
| Mar 21, 2024 | 0.1420 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.1420 | 0 | -0.02(-11.25%) | |||
| Mar 15, 2024 | 0.1600 | 5 | +0.00(+2.96%) | |||
| Mar 14, 2024 | 0.1735 | 0.1735 | 0.1554 | 0.1554 | 38,960 | -0.03(-14.10%) |
| Mar 13, 2024 | 0.1808 | 0.1809 | 0.1808 | 0.1809 | 121,200 | +0.04(+29.77%) |
| Mar 12, 2024 | 0.1400 | 0.1467 | 0.1394 | 0.1394 | 155,010 | -0.00(-0.07%) |
| Mar 11, 2024 | 0.1399 | 0.1399 | 0.1395 | 0.1395 | 7,000 | +0.03(+29.65%) |
| Mar 08, 2024 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 100 | -0.00(-3.24%) |
| Mar 07, 2024 | 0.1112 | 0.1330 | 0.1112 | 0.1112 | 5,100 | -0.02(-16.39%) |
| Mar 06, 2024 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 5,000 | +0.02(+14.16%) |
| Mar 04, 2024 | 0.1165 | 0 | -0.02(-16.19%) | |||
| Mar 01, 2024 | 0.1350 | 0.1391 | 0.1313 | 0.1390 | 8,500 | -0.02(-11.46%) |
| Feb 29, 2024 | 0.1060 | 0.1850 | 0.1060 | 0.1570 | 175,016 | +0.09(+129.20%) |
| Feb 26, 2024 | 0.0685 | 0 | +0.03(+59.30%) | |||
| Feb 22, 2024 | 0.0430 | 0 | -0.01(-23.21%) | |||
| Feb 13, 2024 | 0.0560 | 0 | +0.01(+10.45%) | |||
| Feb 09, 2024 | 0.0507 | 0 | -0.01(-15.64%) | |||
| Feb 08, 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 760 | -0.01(-10.03%) |
| Feb 07, 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 300 | -0.02(-25.78%) |
| Jan 31, 2024 | 0.0900 | 0 | -0.00(-0.55%) | |||
| Jan 30, 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 5,000 | -0.01(-8.59%) |
| Jan 26, 2024 | 0.0990 | 0 | +0.00(+3.34%) | |||
| Jan 18, 2024 | 0.0958 | 0 | -0.01(-12.91%) | |||
| Jan 17, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.00(+0.73%) |
| Jan 16, 2024 | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 2,000 | -0.01(-5.45%) |
| Jan 10, 2024 | 0.1155 | 0 | -0.02(-16.00%) | |||
| Jan 04, 2024 | 0.1375 | 0 | -0.02(-14.12%) | |||
| Dec 28, 2023 | 0.1601 | 0 | -0.01(-3.50%) | |||
| Dec 26, 2023 | 0.1659 | 0 | -0.01(-4.55%) | |||
| Dec 22, 2023 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 2,586 | +0.00(+1.05%) |
| Dec 15, 2023 | 0.1720 | 99 | +0.01(+3.93%) | |||
| Dec 11, 2023 | 0.1655 | 0 | +0.01(+9.10%) | |||
| Dec 08, 2023 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 985 | -0.02(-10.24%) |
| Nov 27, 2023 | 0.1690 | 0 | +0.01(+8.54%) | |||
| Nov 24, 2023 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 5,000 | +0.02(+15.33%) |
| Nov 21, 2023 | 0.1350 | 0 | +0.04(+36.36%) | |||
| Nov 20, 2023 | 0.0920 | 0.1210 | 0.0920 | 0.0990 | 9,750 | -0.01(-12.39%) |
| Nov 16, 2023 | 0.1130 | 0 | +0.01(+12.66%) | |||
| Nov 14, 2023 | 0.1003 | 0 | +0.01(+13.33%) | |||
| Nov 13, 2023 | 0.0830 | 0.0885 | 0.0830 | 0.0885 | 3,500 | +0.02(+20.74%) |
| Nov 09, 2023 | 0.0733 | 0 | -0.01(-11.69%) | |||
| Nov 07, 2023 | 0.0830 | 0 | +0.01(+7.79%) | |||
| Oct 27, 2023 | 0.0770 | 0 | -0.01(-7.78%) | |||
| Oct 26, 2023 | 0.0800 | 0.0835 | 0.0800 | 0.0835 | 13,702 | -0.00(-2.91%) |
| Oct 25, 2023 | 0.0770 | 0.0860 | 0.0770 | 0.0860 | 12,000 | +0.00(+4.50%) |
| Oct 11, 2023 | 0.0823 | 0 | +0.00(+0.37%) | |||
| Oct 10, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 10,000 | -0.00(-2.38%) |
| Oct 09, 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 19,002 | +0.00(+3.70%) |
| Oct 05, 2023 | 0.0810 | 0 | +0.01(+13.92%) | |||
| Sep 29, 2023 | 0.0711 | 0 | +0.01(+18.50%) | |||
| Sep 13, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,850 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.0600 | 0 | -0.03(-33.33%) | |||
| Aug 28, 2023 | 0.0900 | 0 | +0.00(+2.86%) | |||
| Aug 10, 2023 | 0.0875 | 0 | -0.01(-11.62%) | |||
| Aug 09, 2023 | 0.0990 | 0.1000 | 0.0990 | 0.0990 | 9,900 | -0.00(-1.00%) |
| Aug 04, 2023 | 0.1000 | 0 | -0.00(-0.10%) | |||
| Jul 28, 2023 | 0.1001 | 0 | -0.01(-5.57%) | |||
| Jul 24, 2023 | 0.1060 | 0 | -0.00(-2.57%) | |||
| Jul 20, 2023 | 0.1088 | 0 | -0.01(-8.42%) | |||
| Jul 14, 2023 | 0.1188 | 0 | +0.01(+6.17%) | |||
| Jul 13, 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 100 | +0.01(+11.90%) |
| Jun 20, 2023 | 0.1000 | 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.
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.
