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

Purebase Corp (OP: PUBC )

0.0620 -0.0040 (-6.06%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.0897 0.0980 0.0770 0.0770 19,803 +0.00(+2.67%)
Mar 30, 2023 0.0666 0.0750 0.0666 0.0750 47,880 -0.01(-16.39%)
Mar 29, 2023 0.0980 0.0980 0.0897 0.0897 5,090 +0.00(+2.28%)
Mar 24, 2023 0.0877 0 +0.01(+9.62%)
Mar 22, 2023 0.0800 0 -0.01(-14.89%)
Mar 21, 2023 0.0800 0.0940 0.0800 0.0940 27,000 +0.01(+17.50%)
Mar 20, 2023 0.0800 0.0800 0.0700 0.0800 75,400 +0.01(+14.29%)
Mar 16, 2023 0.0700 0 -0.02(-25.53%)
Mar 15, 2023 0.0700 0.0940 0.0700 0.0940 2,400 +0.01(+7.80%)
Mar 14, 2023 0.0800 0.0872 0.0800 0.0872 61,500 +0.01(+9.00%)
Mar 10, 2023 0.0800 0 +0.00(+0.00%)
Mar 09, 2023 0.0900 0.0900 0.0800 0.0800 20,561 -0.01(-11.11%)
Mar 08, 2023 0.0940 0.0940 0.0700 0.0900 54,300 +0.01(+12.50%)
Mar 07, 2023 0.0800 0.0806 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 03, 2023 0.1000 0.1000 0.0800 0.0800 1,625 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0950 0.0800 0.0800 28,688 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 12,850 +0.00(+0.00%)
Feb 28, 2023 0.0820 0.0820 0.0800 0.0800 124,800 -0.00(-2.44%)
Feb 27, 2023 0.0975 0.0979 0.0820 0.0820 160,425 -0.05(-35.94%)
Feb 24, 2023 0.1090 0.1280 0.0950 0.1280 66,850 +0.05(+56.10%)
Feb 23, 2023 0.1000 0.1000 0.0820 0.0820 36,865 +0.00(+1.23%)
Feb 22, 2023 0.0850 0.1000 0.0810 0.0810 37,500 +0.00(+0.00%)
Feb 21, 2023 0.1000 0.1000 0.0810 0.0810 41,678 -0.02(-19.00%)
Feb 17, 2023 0.0869 0.1000 0.0869 0.1000 48,502 +0.00(+2.56%)
Feb 16, 2023 0.1000 0.1000 0.0810 0.0975 50,660 -0.00(-2.50%)
Feb 15, 2023 0.0990 0.1000 0.0990 0.1000 11,130 +0.02(+25.00%)
Feb 14, 2023 0.0800 0.0800 0.0800 0.0800 50,060 +0.00(+0.00%)
Feb 10, 2023 0.0800 0 -0.01(-12.09%)
Feb 09, 2023 0.0910 0.1000 0.0910 0.0910 35,355 +0.00(+0.00%)
Feb 08, 2023 0.0900 0.1040 0.0900 0.0910 56,680 +0.00(+1.11%)
Feb 07, 2023 0.0900 0.1000 0.0900 0.0900 26,300 +0.00(+5.88%)
Feb 06, 2023 0.0930 0.1000 0.0850 0.0850 91,206 -0.01(-15.00%)
Feb 03, 2023 0.1000 0.1100 0.0900 0.1000 29,755 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1047 0.1000 0.1000 32,023 -0.00(-4.76%)
Feb 01, 2023 0.1080 0.1080 0.1000 0.1050 6,590 +0.00(+5.00%)
Jan 31, 2023 0.1000 0.1100 0.1000 0.1000 58,000 -0.01(-8.17%)
Jan 30, 2023 0.1098 0.1098 0.0922 0.1089 91,578 +0.01(+8.90%)
Jan 27, 2023 0.1100 0.1100 0.1000 0.1000 121,278 +0.00(+0.00%)
Jan 26, 2023 0.1010 0.1200 0.1000 0.1000 45,725 -0.02(-16.67%)
Jan 25, 2023 0.1300 0.1300 0.1000 0.1200 271,531 -0.03(-20.00%)
Jan 24, 2023 0.1300 0.1500 0.1300 0.1500 6,444 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1500 0.1200 0.1500 30,325 +0.00(+1.35%)
Jan 20, 2023 0.1300 0.1500 0.1300 0.1480 77,800 +0.03(+21.91%)
Jan 19, 2023 0.1300 0.1500 0.1214 0.1214 31,192 +0.00(+1.17%)
Jan 18, 2023 0.1111 0.1500 0.1000 0.1200 143,312 -0.01(-7.69%)
Jan 17, 2023 0.1200 0.1300 0.1150 0.1300 10,299 -0.02(-12.16%)
Jan 13, 2023 0.1200 0.1480 0.1100 0.1480 165,204 +0.01(+6.71%)
Jan 12, 2023 0.1200 0.1387 0.1100 0.1387 11,205 +0.00(+0.00%)
Jan 11, 2023 0.1400 0.1405 0.1109 0.1387 43,715 -0.03(-15.94%)
Jan 09, 2023 0.1650 0 +0.02(+17.86%)
Jan 06, 2023 0.1400 0.1400 0.1400 0.1400 1,785 +0.00(+0.00%)
Jan 05, 2023 0.1200 0.1590 0.1200 0.1400 10,100 +0.02(+12.00%)
Jan 04, 2023 0.1400 0.1400 0.1200 0.1250 34,400 -0.05(-26.47%)
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.