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

Carolina Rush Corp (OP: PUCCF )

0.1469 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 25, 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 (%)
Feb 28, 2022 0.0761 0.0761 0.0761 0.0761 1,600 +0.01(+12.08%)
Feb 24, 2022 0.0679 0 -0.00(-3.00%)
Feb 18, 2022 0.0700 0 -0.00(-2.37%)
Feb 16, 2022 0.0717 0 +0.00(+3.02%)
Feb 11, 2022 0.0696 0 +0.00(+7.08%)
Feb 10, 2022 0.0650 0.0720 0.0650 0.0650 260,079 -0.01(-9.85%)
Feb 09, 2022 0.0681 0.0721 0.0661 0.0721 11,143 +0.00(+0.14%)
Feb 08, 2022 0.0695 0.0720 0.0695 0.0720 18,750 +0.00(+0.00%)
Feb 07, 2022 0.0696 0.0720 0.0696 0.0720 10,200 +0.00(+0.56%)
Feb 04, 2022 0.0700 0.0716 0.0675 0.0716 87,000 -0.00(-0.83%)
Feb 03, 2022 0.0761 0.0722 0.0722 18,200 -0.00(-0.41%)
Feb 02, 2022 0.0731 0.0760 0.0623 0.0725 155,000 +0.00(+3.57%)
Feb 01, 2022 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-1.41%)
Jan 28, 2022 0.0710 0 -0.01(-7.79%)
Jan 26, 2022 0.0770 0 -0.01(-12.60%)
Jan 25, 2022 0.0881 0.0881 0.0881 0.0881 1,250 +0.01(+10.12%)
Jan 24, 2022 0.0800 0.0800 0.0800 0.0800 100,000 -0.00(-2.56%)
Jan 21, 2022 0.0821 0.0821 0.0821 0.0821 300 -0.01(-8.17%)
Jan 20, 2022 0.0917 0.0917 0.0894 0.0894 17,500 -0.00(-2.61%)
Jan 18, 2022 0.0918 0 +0.00(+1.89%)
Jan 13, 2022 0.0901 0 +0.01(+6.38%)
Jan 10, 2022 0.0847 0 -0.01(-7.43%)
Jan 07, 2022 0.0915 0.0915 0.0915 0.0915 4,370 +0.00(+0.33%)
Jan 06, 2022 0.0912 0.0912 0.0912 0.0912 1,400 +0.00(+2.93%)
Jan 05, 2022 0.0886 0.0886 0.0886 0.0886 2,500 +0.01(+10.75%)
Jan 04, 2022 0.0917 0.0917 0.0788 0.0800 173,550 -0.01(-11.99%)
Jan 03, 2022 0.0909 0.0909 0.0909 0.0909 440 +0.01(+11.53%)
Dec 31, 2021 0.0815 0.0815 0.0815 0.0815 10,000 -0.00(-3.09%)
Dec 30, 2021 0.0798 0.0841 0.0798 0.0841 22,000 -0.01(-6.87%)
Dec 28, 2021 0.0903 0.0903 0.0903 0 +0.01(+19.13%)
Dec 27, 2021 0.0783 0.0783 0.0715 0.0758 63,200 -0.01(-7.56%)
Dec 23, 2021 0.0820 0.0820 0.0820 0.0820 20,000 +0.02(+36.67%)
Dec 22, 2021 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Dec 21, 2021 0.0680 0.0708 0.0594 0.0600 82,530 -0.01(-12.79%)
Dec 17, 2021 0.0688 0.0688 0.0688 0 -0.01(-15.06%)
Dec 16, 2021 0.0850 0.0850 0.0810 0.0810 7,100 -0.01(-6.68%)
Dec 14, 2021 0.0868 0.0868 0.0868 0 +0.00(+3.46%)
Dec 10, 2021 0.0839 0.0839 0.0839 0 -0.00(-2.44%)
Dec 09, 2021 0.0860 0.0860 0.0860 0.0860 2,505 +0.00(+0.00%)
Dec 03, 2021 0.0860 0.0860 0.0860 0 -0.00(-2.60%)
Dec 02, 2021 0.0883 0.0900 0.0883 0.0883 20,444 -0.01(-6.86%)
Dec 01, 2021 0.0900 0.0948 0.0900 0.0948 18,500 +0.00(+4.98%)
Nov 24, 2021 0.0903 0.0903 0.0903 5 -0.00(-2.59%)
Nov 23, 2021 0.0930 0.0930 0.0927 0.0927 14,500 -0.01(-7.21%)
Nov 19, 2021 0.0999 0.0999 0.0999 0 +0.00(+2.04%)
Nov 18, 2021 0.0979 0.0979 0.0979 0.0979 2,500 -0.00(-4.30%)
Nov 16, 2021 0.1023 0.1023 0.1023 0 -0.00(-1.63%)
Nov 12, 2021 0.1040 0.1040 0.1040 0 -0.00(-0.57%)
Nov 11, 2021 0.1022 0.1048 0.0951 0.1046 163,876 +0.01(+11.28%)
Nov 09, 2021 0.0940 0.0940 0.0940 0.0940 1,500 -0.01(-12.15%)
Nov 08, 2021 0.1070 0.1070 0.1070 0.1070 1,000 +0.01(+11.81%)
Nov 03, 2021 0.0957 0.0957 0.0957 29 -0.00(-1.03%)
Nov 01, 2021 0.0967 0.0967 0.0967 0 -0.00(-3.40%)
Oct 29, 2021 0.0965 0.1001 0.0965 0.1001 151,000 -0.00(-0.89%)
Oct 27, 2021 0.1010 0.1010 0.1010 0 +0.01(+12.22%)
Oct 26, 2021 0.0900 0.0900 0.0900 0.0900 935 -0.00(-2.17%)
Oct 25, 2021 0.0931 0.0931 0.0910 0.0920 47,366 -0.01(-7.63%)
Oct 22, 2021 0.0996 0.0996 0.0996 0.0996 11,445 -0.00(-4.41%)
Oct 18, 2021 0.1042 0.1042 0.1042 11 -0.00(-0.10%)
Oct 15, 2021 0.1029 0.1049 0.1029 0.1043 50,600 -0.00(-0.67%)
Oct 14, 2021 0.0975 0.1139 0.0975 0.1050 195,900 +0.01(+9.15%)
Oct 12, 2021 0.0962 0.0962 0.0962 0 +0.02(+20.10%)
Oct 11, 2021 0.0801 0.0801 0.0801 0.0801 4,000 -0.01(-9.59%)
Oct 08, 2021 0.0886 0.0886 0.0886 0.0886 22,573 +0.00(+0.57%)
Oct 07, 2021 0.0850 0.0885 0.0850 0.0881 24,000 -0.00(-4.03%)
Oct 06, 2021 0.0876 0.0918 0.0850 0.0918 46,145 +0.00(+4.44%)
Oct 05, 2021 0.0820 0.0880 0.0820 0.0879 40,000 -0.01(-7.57%)
Oct 01, 2021 0.0951 0.0951 0.0951 0 -0.01(-7.94%)
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%)
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.