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 (%)
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%)
Oct 02, 2020 0.0673 0.0673 0.0639 0.0639 30,400 -0.00(-0.78%)
Sep 30, 2020 0.0644 0.0644 0.0644 0 -0.00(-4.45%)
Sep 28, 2020 0.0674 0.0674 0.0674 0 -0.01(-13.14%)
Sep 25, 2020 0.0813 0.0813 0.0776 0.0776 800 -0.01(-8.60%)
Sep 24, 2020 0.0849 0.0849 0.0849 0.0849 1,500 -0.00(-1.28%)
Sep 23, 2020 0.0860 0.0860 0.0860 0.0860 2,999 -0.00(-1.15%)
Sep 22, 2020 0.0870 0.0870 0.0870 0.0870 500 +0.00(+1.52%)
Sep 21, 2020 0.0741 0.2000 0.0700 0.0857 8,790 -0.01(-9.79%)
Sep 18, 2020 0.0950 0.0950 0.0950 16 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.0950 0.0950 0.0950 327 +0.00(+0.00%)
Sep 16, 2020 0.0950 0.0950 0.0950 0.0950 5,036 +0.00(+2.93%)
Sep 15, 2020 0.0923 0.0923 0.0923 0.0923 2,550 +0.01(+10.27%)
Sep 14, 2020 0.0700 0.0837 0.0700 0.0837 16,350 +0.00(+4.10%)
Sep 11, 2020 0.0800 0.0804 0.0800 0.0804 39,000 +0.00(+1.90%)
Sep 09, 2020 0.0789 0.0789 0.0789 0 +0.00(+5.20%)
Sep 08, 2020 0.0750 0.0885 0.0750 0.0750 3,666 -0.01(-13.19%)
Sep 04, 2020 0.0864 0.0864 0.0864 0.0864 400 +0.01(+9.78%)
Sep 03, 2020 0.0773 0.0800 0.0600 0.0787 76,005 -0.01(-11.07%)
Sep 02, 2020 0.0885 0.0885 0.0885 1 +0.00(+0.00%)
Aug 28, 2020 0.0885 0.0885 0.0885 0 -0.00(-1.88%)
Aug 27, 2020 0.0902 0.0902 0.0902 0.0902 1,006 +0.01(+11.36%)
Aug 26, 2020 0.0847 0.0847 0.0700 0.0810 12,815 +0.00(+2.79%)
Aug 25, 2020 0.0788 0.0788 0.0788 0.0788 2,250 -0.01(-7.94%)
Aug 24, 2020 0.0764 0.0856 0.0764 0.0856 28,465 +0.00(+4.14%)
Aug 21, 2020 0.0900 0.0900 0.0821 0.0822 241,200 -0.01(-9.87%)
Aug 19, 2020 0.0912 0.0912 0.0912 0 -0.00(-0.87%)
Aug 17, 2020 0.0920 0.0920 0.0920 0 +0.00(+0.55%)
Aug 13, 2020 0.0915 0.0915 0.0915 0 +0.01(+7.90%)
Aug 12, 2020 0.0950 0.0950 0.0848 0.0848 217,134 -0.00(-4.61%)
Aug 11, 2020 0.0857 0.0934 0.0760 0.0889 22,250 +0.01(+8.81%)
Aug 10, 2020 0.0800 0.0817 0.0800 0.0817 6,000 +0.01(+19.27%)
Aug 06, 2020 0.0685 0.0685 0.0685 0 -0.00(-3.25%)
Aug 05, 2020 0.0638 0.0708 0.0635 0.0708 2,349 +0.02(+31.11%)
Aug 04, 2020 0.0540 0.0540 0.0540 0.0540 1,000 -0.01(-15.49%)
Jul 30, 2020 0.0639 0.0639 0.0639 0 +0.00(+0.00%)
Jul 28, 2020 0.0639 0.0639 0.0639 0 -0.00(-0.93%)
Jul 24, 2020 0.0645 0.0645 0.0645 0 +0.01(+15.18%)
Jul 22, 2020 0.0560 0.0560 0.0560 0 -0.01(-10.40%)
Jul 21, 2020 0.0597 0.0625 0.0597 0.0625 21,000 +0.01(+24.01%)
Jul 20, 2020 0.0504 0.0504 0.0504 0.0504 1,046 -0.01(-21.25%)
Jul 17, 2020 0.0640 0.0640 0.0640 0.0640 43,500 +0.00(+7.93%)
Jul 16, 2020 0.0593 0.0593 0.0593 0.0593 9,000 -0.00(-1.17%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.01(+30.43%)
Jul 09, 2020 0.0460 0.0460 0.0460 0 -0.01(-21.23%)
Jul 08, 2020 0.0486 0.0584 0.0486 0.0584 24,000 -0.00(-5.81%)
Jul 06, 2020 0.0620 0.0620 0.0620 0 +0.01(+24.00%)
Jun 29, 2020 0.0500 0.0500 0.0500 0 +0.01(+28.87%)
Jun 26, 2020 0.0388 0.0388 0.0388 0.0388 24,500 -0.01(-17.45%)
Jun 25, 2020 0.0470 0.0470 0.0470 0.0470 1,600 -0.00(-9.44%)
Jun 24, 2020 0.0519 0.0519 0.0519 0.0519 1,000 +0.00(+0.00%)
Jun 23, 2020 0.0397 0.0529 0.0397 0.0519 8,740 +0.01(+37.67%)
Jun 22, 2020 0.0400 0.0400 0.0377 0.0377 10,000 -0.00(-5.75%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+2.56%)
Jun 17, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jun 16, 2020 0.0412 0.0412 0.0400 0.0400 30,000 -0.00(-10.51%)
Jun 15, 2020 0.0564 0.0564 0.0447 0.0447 11,280 -0.01(-10.60%)
Jun 12, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-2.91%)
Jun 10, 2020 0.0515 0.0515 0.0515 0 +0.00(+0.39%)
Jun 09, 2020 0.0513 0.0513 0.0513 0.0513 10,000 +0.01(+29.87%)
Jun 08, 2020 0.0395 0.0395 0.0395 0.0395 1,500 +0.00(+0.00%)
Jun 03, 2020 0.0395 0.0395 0.0395 0 -0.00(-2.95%)
Jun 01, 2020 0.0407 0.0407 0.0407 0 +0.01(+16.95%)
May 29, 2020 0.0373 0.0373 0.0348 0.0348 7,100 -0.01(-13.86%)
May 26, 2020 0.0404 0.0404 0.0404 0 -0.01(-11.40%)
May 15, 2020 0.0456 0.0456 0.0456 0 +0.00(+11.49%)
May 11, 2020 0.0409 0.0409 0.0409 0 +0.00(+0.00%)
May 07, 2020 0.0409 0.0409 0.0409 0 +0.00(+5.96%)
May 05, 2020 0.0386 0.0386 0.0386 0 +0.00(+0.26%)
May 04, 2020 0.0385 0.0385 0.0385 0.0385 32,000 +0.01(+34.15%)
Apr 30, 2020 0.0287 0.0287 0.0287 0 -0.01(-18.00%)
Apr 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+11.82%)
Apr 14, 2020 0.0313 0.0313 0.0313 0.0313 2,600 +0.01(+22.75%)
Apr 13, 2020 0.0256 0.0256 0.0255 0.0255 48,445 +0.00(+0.39%)
Apr 06, 2020 0.0254 0.0254 0.0254 0 -0.00(-8.30%)
Mar 31, 2020 0.0277 0.0277 0.0277 0 +0.00(+2.21%)
Mar 25, 2020 0.0271 0.0271 0.0271 0 +0.00(+14.35%)
Mar 24, 2020 0.0237 0.0237 0.0237 0.0237 24,000 -0.01(-25.00%)
Mar 19, 2020 0.0316 0.0316 0.0316 0 -0.01(-14.59%)
Mar 18, 2020 0.0370 0.0370 0.0370 0.0370 15,000 +0.01(+53.53%)
Mar 17, 2020 0.0161 0.0241 0.0161 0.0241 15,000 -0.00(-7.66%)
Mar 13, 2020 0.0261 0.0261 0.0261 0 +0.00(+5.24%)
Feb 28, 2020 0.0248 0.0248 0.0248 0 -0.01(-34.22%)
Feb 26, 2020 0.0377 0.0377 0.0377 0 +0.00(+3.01%)
Feb 21, 2020 0.0366 0.0366 0.0366 0 +0.00(+4.57%)
Feb 20, 2020 0.0320 0.0350 0.0320 0.0350 175,000 +0.00(+12.90%)
Feb 19, 2020 0.0310 0.0310 0.0310 0.0310 100,000 +0.00(+3.33%)
Feb 18, 2020 0.0330 0.0400 0.0300 0.0300 31,700 +0.00(+3.81%)
Feb 11, 2020 0.0289 0.0289 0.0289 0 -0.01(-27.75%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 130,000 +0.01(+20.48%)
Feb 05, 2020 0.0332 0.0332 0.0332 0 +0.00(+7.10%)
Feb 03, 2020 0.0310 0.0310 0.0310 0 -0.00(-13.89%)
Jan 29, 2020 0.0360 0.0360 0.0360 0 -0.00(-8.16%)
Jan 28, 2020 0.0392 0.0392 0.0392 0.0392 165,000 +0.01(+16.67%)
Jan 27, 2020 0.0336 0.0336 0.0336 0.0336 80,000 +0.00(+6.67%)
Jan 22, 2020 0.0315 0.0315 0.0315 0 -0.01(-14.63%)
Jan 21, 2020 0.0336 0.0370 0.0287 0.0369 296,332 -0.00(-1.34%)
Jan 17, 2020 0.0394 0.0394 0.0374 0.0374 190,800 -0.00(-6.50%)
Jan 16, 2020 0.0395 0.0400 0.0364 0.0400 13,700 +0.02(+80.18%)
Jan 13, 2020 0.0222 0.0222 0.0222 0 -0.00(-7.88%)
Jan 09, 2020 0.0241 0.0241 0.0241 0 +0.01(+95.93%)
Dec 30, 2019 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Dec 27, 2019 0.0128 0.0128 0.0123 0.0123 4,200 +0.00(+23.00%)
Dec 26, 2019 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-28.57%)
Dec 24, 2019 0.0140 0.0140 0.0140 0.0140 2,000 -0.00(-12.50%)
Dec 13, 2019 0.0160 0.0160 0.0160 0 +0.00(+32.23%)
Dec 09, 2019 0.0121 0.0121 0.0121 0 +0.00(+7.08%)
Dec 06, 2019 0.0113 0.0113 0.0113 35,000 +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.