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

Carolina Rush Corp (OP: PUCCF )

0.1648 -0.0048 (-2.83%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 27, 2021 0.1033 0.1033 0.1033 0 +0.01(+7.38%)
Sep 23, 2021 0.0962 0.0962 0.0962 0 -0.01(-7.23%)
Sep 22, 2021 0.1037 0.1037 0.1037 0.1037 101 -0.00(-3.36%)
Sep 17, 2021 0.1073 0.1073 0.1073 17 +0.00(+2.19%)
Sep 16, 2021 0.1100 0.1100 0.1050 0.1050 56,500 -0.00(-3.23%)
Sep 15, 2021 0.1085 0.1085 0.1085 0.1085 10,000 +0.00(+2.26%)
Sep 13, 2021 0.1061 0.1061 0.1061 0 -0.00(-0.66%)
Sep 10, 2021 0.1025 0.1068 0.1025 0.1068 120,890 +0.00(+3.29%)
Sep 08, 2021 0.1034 0.1034 0.1034 0 -0.01(-7.26%)
Sep 07, 2021 0.1080 0.1115 0.1018 0.1115 10,686 -0.01(-4.78%)
Sep 03, 2021 0.1171 0.1171 0.1171 0.1171 10,000 +0.01(+6.26%)
Sep 02, 2021 0.1099 0.1102 0.1068 0.1102 25,890 -0.01(-4.59%)
Sep 01, 2021 0.1075 0.1155 0.1075 0.1155 52,006 +0.02(+20.82%)
Aug 31, 2021 0.1000 0.1000 0.0955 0.0956 243,000 -0.02(-17.16%)
Aug 27, 2021 0.1154 0.1154 0.1154 0 +0.01(+5.87%)
Aug 25, 2021 0.1090 0.1090 0.1090 0 +0.00(+0.18%)
Aug 24, 2021 0.1169 0.1200 0.1076 0.1088 201,420 -0.01(-5.88%)
Aug 23, 2021 0.1102 0.1156 0.1102 0.1156 110,000 +0.00(+3.40%)
Aug 19, 2021 0.1118 0.1118 0.1118 0 -0.00(-2.19%)
Aug 18, 2021 0.1144 0.1144 0.1143 0.1143 60,125 -0.00(-0.44%)
Aug 16, 2021 0.1148 0.1148 0.1148 0 -0.01(-5.36%)
Aug 12, 2021 0.1213 0.1213 0.1213 0 +0.01(+5.20%)
Aug 11, 2021 0.1306 0.1306 0.1112 0.1153 28,700 -0.02(-12.52%)
Aug 10, 2021 0.1318 0.1318 0.1318 0.1318 2,000 +0.01(+5.44%)
Aug 09, 2021 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+3.73%)
Aug 05, 2021 0.1205 0.1205 0.1205 0 +0.00(+2.29%)
Aug 04, 2021 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+0.00%)
Jul 30, 2021 0.1178 0.1178 0.1178 0 +0.00(+0.43%)
Jul 29, 2021 0.1173 0.1173 0.1173 0.1173 100,000 -0.01(-4.79%)
Jul 28, 2021 0.1208 0.1232 0.1208 0.1232 3,300 +0.01(+5.03%)
Jul 27, 2021 0.1150 0.1173 0.1150 0.1173 8,000 +0.01(+5.77%)
Jul 26, 2021 0.1297 0.1299 0.1109 0.1109 45,500 -0.02(-14.63%)
Jul 23, 2021 0.1299 0.1299 0.1299 0.1299 13,500 +0.01(+4.09%)
Jul 22, 2021 0.1248 0.1248 0.1248 0.1248 5,000 -0.01(-5.31%)
Jul 21, 2021 0.1318 0.1318 0.1318 0.1318 15,100 +0.01(+5.02%)
Jul 19, 2021 0.1255 0.1255 0.1255 0 +0.00(+3.12%)
Jul 14, 2021 0.1217 0.1217 0.1217 0 +0.00(+1.00%)
Jul 12, 2021 0.1205 0.1205 0.1205 0 +0.00(+0.33%)
Jul 08, 2021 0.1201 0.1201 0.1201 0 +0.00(+3.45%)
Jul 06, 2021 0.1161 0.1161 0.1161 0 +0.01(+4.97%)
Jul 02, 2021 0.1110 0.1121 0.1100 0.1106 146,450 +0.01(+10.05%)
Jul 01, 2021 0.1134 0.1134 0.1003 0.1005 512,475 -0.02(-14.25%)
Jun 30, 2021 0.1172 0.1172 0.1172 0.1172 10,000 -0.00(-3.70%)
Jun 29, 2021 0.1428 0.1428 0.1217 0.1217 27,589 -0.01(-9.85%)
Jun 28, 2021 0.1500 0.1500 0.1350 0.1350 50,296 +0.00(+0.00%)
Jun 25, 2021 0.1420 0.1450 0.1350 0.1350 40,000 +0.00(+0.00%)
Jun 24, 2021 0.1383 0.1383 0.1350 0.1350 145,750 +0.00(+0.00%)
Jun 23, 2021 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Jun 21, 2021 0.1300 0.1300 0.1300 0 +0.00(+3.17%)
Jun 18, 2021 0.1260 0.1260 0.1260 0.1260 5,000 -0.00(-2.63%)
Jun 17, 2021 0.1325 0.1325 0.1294 0.1294 14,120 -0.00(-0.46%)
Jun 15, 2021 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Jun 11, 2021 0.1320 0.1320 0.1320 90 -0.01(-6.52%)
Jun 08, 2021 0.1412 0.1412 0.1412 0 +0.00(+2.10%)
Jun 07, 2021 0.1406 0.1406 0.1383 0.1383 22,000 -0.00(-1.64%)
Jun 04, 2021 0.1399 0.1406 0.1399 0.1406 30,000 +0.00(+2.48%)
Jun 03, 2021 0.1370 0.1372 0.1359 0.1372 83,500 +0.00(+0.15%)
Jun 02, 2021 0.1370 0.1370 0.1370 0.1370 10,000 +0.00(+1.48%)
Jun 01, 2021 0.1398 0.1398 0.1350 0.1350 93,500 -0.01(-4.53%)
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%)
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.