Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purebase Corp (OP: PUBC )

0.0600 -0.0190 (-24.05%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 13, 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 (%)
Jan 25, 2018 0.1050 0.1050 0.1050 0 -0.01(-5.41%)
Jan 24, 2018 0.1100 0.1110 0.1100 0.1110 18,900 +0.00(+2.78%)
Jan 19, 2018 0.1080 0.1080 0.1080 0 -0.00(-1.82%)
Jan 08, 2018 0.1100 0.1100 0.1100 0 -0.07(-38.89%)
Jan 05, 2018 0.1700 0.1850 0.1300 0.1800 15,140 -0.02(-9.95%)
Jan 04, 2018 0.1740 0.2000 0.1500 0.1999 6,334 +0.00(+0.96%)
Jan 02, 2018 0.1980 0.1980 0.1980 0 +0.09(+78.38%)
Dec 22, 2017 0.1110 0.1110 0.1110 0 -0.02(-14.62%)
Dec 21, 2017 0.1300 0.1300 0.1300 0.1300 8,926 +0.02(+17.12%)
Dec 19, 2017 0.1110 0.1110 0.1110 0 -0.04(-26.00%)
Dec 18, 2017 0.1500 0.1500 0.1500 0.1500 100 +0.04(+32.86%)
Dec 15, 2017 0.1500 0.1500 0.1110 0.1129 35,936 -0.04(-24.73%)
Dec 14, 2017 0.1210 0.1500 0.1210 0.1500 7,515 +0.04(+35.14%)
Dec 13, 2017 0.1110 0.1110 0.1110 0.1110 2,000 -0.09(-43.94%)
Dec 06, 2017 0.1980 0.1980 0.1980 0 +0.00(+1.64%)
Dec 05, 2017 0.1990 0.1990 0.1948 0.1948 5,550 -0.00(-2.11%)
Nov 30, 2017 0.1990 0.1990 0.1990 0 +0.00(+2.26%)
Nov 27, 2017 0.1946 0.1946 0.1946 0 -0.04(-15.39%)
Nov 03, 2017 0.2300 0.2300 0.2300 0 -0.01(-3.36%)
Oct 25, 2017 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Oct 17, 2017 0.2380 0.2380 0.2380 0 +0.13(+128.19%)
Oct 13, 2017 0.1043 0.1043 0.1043 0 -0.05(-30.47%)
Oct 12, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Oct 11, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.07(-33.15%)
Oct 03, 2017 0.2244 0.2244 0.2244 0 +0.11(+103.06%)
Sep 29, 2017 0.1105 0.1105 0.1105 0 -0.14(-55.80%)
Sep 26, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Sep 22, 2017 0.2480 0.2480 0.2480 0 -0.00(-0.80%)
Sep 15, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 13, 2017 0.2500 0.2500 0.2500 0 +0.08(+47.06%)
Sep 12, 2017 0.2000 0.2000 0.1510 0.1700 60,950 -0.08(-33.33%)
Sep 08, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Aug 30, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 25, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 24, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Aug 23, 2017 0.2400 0.2400 0.2400 0.2400 3,000 -0.03(-9.43%)
Aug 18, 2017 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Aug 17, 2017 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Aug 16, 2017 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Aug 11, 2017 0.2650 0.2650 0.2650 0.2650 132 +0.05(+20.45%)
Aug 10, 2017 0.2280 0.2700 0.2200 0.2200 5,267 +0.00(+0.55%)
Aug 02, 2017 0.2188 0.2188 0.2188 0 +0.02(+9.40%)
Jul 26, 2017 0.2000 0.2000 0.2000 0 -0.14(-41.18%)
Jul 25, 2017 0.3000 0.3400 0.3000 0.3400 2,668 +0.04(+13.33%)
Jul 24, 2017 0.2000 0.3000 0.1800 0.3000 80,771 +0.10(+50.00%)
Jul 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2017 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jul 03, 2017 0.1950 0.2000 0.1950 0.2000 10,000 +0.01(+2.62%)
Jun 30, 2017 0.1950 0.1950 0.1949 0.1949 490 -0.00(-0.05%)
Jun 29, 2017 0.1905 0.1950 0.1905 0.1950 5,300 +0.00(+2.36%)
Jun 27, 2017 0.1905 0.1905 0.1905 0 +0.00(+0.26%)
Jun 23, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 22, 2017 0.1899 0.1900 0.1899 0.1900 4,210 +0.00(+0.00%)
Jun 19, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 16, 2017 0.1850 0.1850 0.1850 0.1850 11,000 -0.02(-7.50%)
Jun 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 05, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 02, 2017 0.2000 0.2000 0.2000 0.2000 414 +0.00(+0.00%)
Jun 01, 2017 0.1600 0.2000 0.1600 0.2000 15,100 +0.02(+11.11%)
May 30, 2017 0.1800 0.1800 0.1800 7 +0.06(+50.00%)
May 26, 2017 0.1500 0.1500 0.1200 0.1200 8,436 +0.00(+0.00%)
May 24, 2017 0.1200 0.1200 0.1200 0 +0.09(+300.00%)
May 23, 2017 0.0300 0.0300 0.0300 0.0300 5,000 -0.06(-66.67%)
May 19, 2017 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
May 17, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 12, 2017 0.1500 0.1500 0.1500 0.1500 6,010 +0.00(+0.00%)
May 11, 2017 0.1445 0.1500 0.1350 0.1500 12,810 +0.04(+33.33%)
Apr 28, 2017 0.1125 0.1125 0.1125 0 -0.04(-25.00%)
Apr 24, 2017 0.1500 0.1500 0.1500 0 +0.02(+14.24%)
Apr 19, 2017 0.1313 0.1313 0.1313 0 -0.02(-12.47%)
Apr 18, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 07, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 23, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 06, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 03, 2017 0.1349 0.1350 0.1349 0.1350 9,072 -0.01(-10.00%)
Feb 28, 2017 0.1500 0.1500 0.1500 0 -0.00(-0.33%)
Feb 27, 2017 0.1505 0.1505 0.1505 0.1505 4,656 +0.00(+0.33%)
Feb 24, 2017 0.1500 0.1500 0.1500 0.1500 7,000 -0.00(-0.33%)
Feb 23, 2017 0.1505 0.1505 0.1505 0.1505 5,000 +0.00(+0.00%)
Feb 17, 2017 0.1505 0.1505 0.1505 0 -0.01(-5.14%)
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.