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

Purebase Corp (OP: PUBC )

0.0515 +0.0045 (+9.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 31, 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 29, 2021 0.0698 0.0793 0.0600 0.0616 96,200 -0.01(-16.19%)
Jan 28, 2021 0.0696 0.0795 0.0602 0.0735 37,809 +0.00(+5.60%)
Jan 27, 2021 0.0780 0.0800 0.0696 0.0696 72,174 -0.01(-9.61%)
Jan 26, 2021 0.0731 0.0793 0.0731 0.0770 9,200 -0.00(-1.28%)
Jan 25, 2021 0.0800 0.0800 0.0650 0.0780 167,019 +0.00(+1.96%)
Jan 22, 2021 0.0800 0.0800 0.0726 0.0765 64,700 +0.01(+14.86%)
Jan 21, 2021 0.0726 0.0726 0.0650 0.0666 195,400 -0.00(-4.86%)
Jan 20, 2021 0.0700 0.0700 0.0700 0.0700 20,011 -0.01(-12.50%)
Jan 19, 2021 0.0637 0.0940 0.0621 0.0800 42,334 +0.00(+3.63%)
Jan 15, 2021 0.0714 0.0774 0.0685 0.0772 85,600 +0.01(+13.86%)
Jan 14, 2021 0.0650 0.0678 0.0650 0.0678 4,840 +0.00(+4.31%)
Jan 13, 2021 0.0720 0.0780 0.0650 0.0650 117,693 -0.01(-7.14%)
Jan 12, 2021 0.0608 0.0798 0.0608 0.0700 84,634 -0.01(-9.44%)
Jan 11, 2021 0.0741 0.0900 0.0600 0.0773 183,051 +0.02(+27.77%)
Jan 08, 2021 0.0732 0.0900 0.0605 0.0605 158,600 -0.00(-0.17%)
Jan 07, 2021 0.0883 0.0883 0.0606 0.0606 244,809 -0.01(-16.87%)
Jan 05, 2021 0.0729 0.0729 0.0729 0 +0.00(+0.00%)
Jan 04, 2021 0.0702 0.0729 0.0650 0.0729 78,831 +0.00(+4.29%)
Dec 31, 2020 0.0699 0.0699 0.0699 183,866 +0.00(+1.90%)
Dec 30, 2020 0.0650 0.0686 0.0650 0.0686 183,866 +0.00(+5.54%)
Dec 29, 2020 0.0763 0.0763 0.0619 0.0650 79,179 -0.01(-14.70%)
Dec 28, 2020 0.0849 0.0849 0.0650 0.0762 7,832 +0.01(+8.55%)
Dec 23, 2020 0.0702 0.0702 0.0702 0 -0.01(-14.08%)
Dec 22, 2020 0.0750 0.0849 0.0750 0.0817 30,553 +0.01(+8.93%)
Dec 21, 2020 0.0717 0.0750 0.0717 0.0750 36,500 +0.01(+7.30%)
Dec 18, 2020 0.0700 0.0790 0.0600 0.0699 506,500 +0.00(+7.54%)
Dec 17, 2020 0.0603 0.0700 0.0603 0.0650 63,212 -0.00(-5.80%)
Dec 16, 2020 0.0599 0.0690 0.0589 0.0690 146,650 +0.01(+15.00%)
Dec 15, 2020 0.0600 0.0625 0.0574 0.0600 24,140 +0.00(+6.95%)
Dec 14, 2020 0.0650 0.0650 0.0561 0.0561 96,600 -0.01(-13.56%)
Dec 11, 2020 0.0578 0.0650 0.0555 0.0649 38,700 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0672 0.0600 0.0649 107,425 -0.00(-3.42%)
Dec 09, 2020 0.0690 0.0690 0.0583 0.0672 78,433 -0.00(-2.61%)
Dec 08, 2020 0.0720 0.0720 0.0583 0.0690 126,006 -0.00(-4.17%)
Dec 07, 2020 0.0890 0.0890 0.0567 0.0720 171,255 +0.00(+2.86%)
Dec 04, 2020 0.0889 0.0889 0.0700 0.0700 9,400 -0.01(-12.39%)
Dec 03, 2020 0.0752 0.0799 0.0752 0.0799 350 +0.01(+9.00%)
Dec 02, 2020 0.0799 0.0799 0.0677 0.0733 13,648 -0.01(-8.26%)
Dec 01, 2020 0.0758 0.0799 0.0600 0.0799 84,615 +0.00(+0.25%)
Nov 30, 2020 0.0755 0.0851 0.0661 0.0797 73,429 -0.01(-6.12%)
Nov 27, 2020 0.0800 0.0887 0.0677 0.0849 11,000 -0.00(-4.50%)
Nov 25, 2020 0.0890 0.0890 0.0660 0.0889 35,700 -0.00(-0.11%)
Nov 24, 2020 0.0700 0.0890 0.0650 0.0890 59,321 +0.01(+18.67%)
Nov 23, 2020 0.0711 0.0800 0.0665 0.0750 21,563 -0.01(-6.25%)
Nov 20, 2020 0.0800 0.0800 0.0799 0.0800 20,300 +0.00(+6.52%)
Nov 19, 2020 0.0690 0.0751 0.0690 0.0751 1,850 +0.01(+7.29%)
Nov 18, 2020 0.0750 0.0800 0.0700 0.0700 42,194 -0.00(-6.67%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0800 140,085 -0.00(-4.65%)
Nov 13, 2020 0.0733 0.0839 0.0733 0.0839 38,500 -0.00(-1.29%)
Nov 12, 2020 0.0890 0.0890 0.0850 0.0850 8,611 -0.00(-4.49%)
Nov 11, 2020 0.0890 0.0890 0.0812 0.0890 2,348 +0.01(+9.47%)
Nov 10, 2020 0.0733 0.0813 0.0733 0.0813 6,600 +0.00(+0.00%)
Nov 09, 2020 0.0820 0.0890 0.0733 0.0813 25,093 -0.00(-2.05%)
Nov 06, 2020 0.0770 0.0830 0.0770 0.0830 2,500 -0.01(-6.85%)
Nov 05, 2020 0.0789 0.0891 0.0789 0.0891 10,800 +0.01(+11.65%)
Nov 04, 2020 0.0895 0.0895 0.0798 0.0798 53,500 +0.00(+3.50%)
Nov 03, 2020 0.0800 0.0844 0.0771 0.0771 71,898 -0.00(-3.62%)
Nov 02, 2020 0.0909 0.0909 0.0756 0.0800 55,303 -0.00(-4.88%)
Oct 30, 2020 0.0846 0.0915 0.0841 0.0841 9,800 +0.00(+5.12%)
Oct 29, 2020 0.0804 0.1000 0.0800 0.0800 237,775 -0.00(-4.08%)
Oct 28, 2020 0.0917 0.1000 0.0807 0.0834 34,156 +0.00(+1.71%)
Oct 27, 2020 0.1000 0.1000 0.0820 0.0820 39,000 -0.02(-18.00%)
Oct 26, 2020 0.0891 0.1000 0.0816 0.1000 78,893 +0.00(+0.00%)
Oct 23, 2020 0.0948 0.1000 0.0812 0.1000 86,700 +0.02(+19.76%)
Oct 22, 2020 0.0893 0.0948 0.0835 0.0835 1,844 +0.00(+3.34%)
Oct 21, 2020 0.0950 0.0950 0.0803 0.0808 53,826 -0.01(-10.12%)
Oct 20, 2020 0.0950 0.0950 0.0888 0.0899 98,090 -0.00(-2.71%)
Oct 19, 2020 0.0924 0.0924 0.0924 0.0924 520 -0.00(-0.65%)
Oct 15, 2020 0.0930 0.0930 0.0930 0 -0.00(-2.00%)
Oct 14, 2020 0.1000 0.1000 0.0919 0.0949 30,938 -0.01(-5.10%)
Oct 13, 2020 0.1000 0.1000 0.0825 0.1000 87,582 +0.01(+7.41%)
Oct 12, 2020 0.0994 0.0994 0.0897 0.0931 7,140 +0.00(+2.20%)
Oct 09, 2020 0.0899 0.0997 0.0899 0.0911 6,000 +0.01(+13.73%)
Oct 08, 2020 0.1055 0.1055 0.0800 0.0801 83,593 +0.00(+1.52%)
Oct 07, 2020 0.0750 0.0875 0.0750 0.0789 7,199 -0.01(-14.70%)
Oct 06, 2020 0.1016 0.1016 0.0925 0.0925 48,798 -0.00(-2.12%)
Oct 05, 2020 0.1050 0.1050 0.0911 0.0945 12,330 -0.01(-5.50%)
Oct 02, 2020 0.0829 0.1050 0.0829 0.1000 121,100 +0.02(+25.00%)
Oct 01, 2020 0.0684 0.0800 0.0667 0.0800 36,064 +0.01(+10.34%)
Sep 30, 2020 0.0787 0.0787 0.0650 0.0725 2,642 +0.00(+3.57%)
Sep 29, 2020 0.0765 0.0765 0.0700 0.0700 129,490 -0.00(-5.91%)
Sep 28, 2020 0.0860 0.0860 0.0744 0.0744 10,978 -0.00(-5.82%)
Sep 25, 2020 0.0790 0.0790 0.0790 0.0790 20,000 +0.00(+5.33%)
Sep 24, 2020 0.0860 0.0860 0.0650 0.0750 22,465 -0.00(-5.06%)
Sep 23, 2020 0.0680 0.0890 0.0680 0.0790 13,190 +0.01(+21.54%)
Sep 22, 2020 0.0833 0.0833 0.0600 0.0650 526,976 -0.03(-34.34%)
Sep 21, 2020 0.0870 0.0990 0.0800 0.0990 78,345 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0990 0.0770 0.0990 31,300 +0.02(+18.71%)
Sep 17, 2020 0.0912 0.0980 0.0834 0.0834 14,014 -0.01(-6.29%)
Sep 16, 2020 0.0880 0.0912 0.0833 0.0890 14,200 -0.01(-10.10%)
Sep 14, 2020 0.0990 0.0990 0.0990 0 +0.01(+7.03%)
Sep 11, 2020 0.0980 0.0980 0.0900 0.0925 27,200 +0.00(+2.78%)
Sep 10, 2020 0.0919 0.0919 0.0900 0.0900 52,698 +0.00(+0.00%)
Sep 09, 2020 0.0985 0.0985 0.0900 0.0900 21,422 +0.00(+0.00%)
Sep 08, 2020 0.0875 0.0990 0.0875 0.0900 17,871 +0.01(+12.50%)
Sep 04, 2020 0.0875 0.0950 0.0800 0.0800 12,900 +0.00(+0.00%)
Sep 03, 2020 0.0801 0.0944 0.0800 0.0800 23,972 -0.01(-8.68%)
Sep 02, 2020 0.0800 0.0924 0.0800 0.0876 1,952 -0.01(-10.15%)
Sep 01, 2020 0.0893 0.0975 0.0801 0.0975 33,465 -0.00(-0.51%)
Aug 31, 2020 0.0980 0.0980 0.0980 0.0980 500 +0.01(+11.36%)
Aug 28, 2020 0.0880 0.0990 0.0880 0.0880 8,100 +0.00(+0.00%)
Aug 27, 2020 0.0880 0.0978 0.0880 0.0880 18,684 -0.01(-6.88%)
Aug 26, 2020 0.0900 0.0945 0.0880 0.0945 20,391 +0.01(+7.39%)
Aug 25, 2020 0.0880 0.0991 0.0880 0.0880 30,034 -0.00(-4.86%)
Aug 24, 2020 0.0850 0.0925 0.0850 0.0925 586 +0.00(+0.00%)
Aug 20, 2020 0.0925 0.0925 0.0925 0 -0.00(-1.60%)
Aug 19, 2020 0.0940 0.0940 0.0940 40 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0940 0.0880 0.0940 103,997 +0.00(+4.44%)
Aug 17, 2020 0.1000 0.1000 0.0875 0.0900 33,167 -0.01(-10.00%)
Aug 14, 2020 0.0856 0.1000 0.0856 0.1000 5,100 +0.01(+11.11%)
Aug 13, 2020 0.0950 0.0997 0.0900 0.0900 2,500 -0.01(-9.82%)
Aug 12, 2020 0.0900 0.0998 0.0811 0.0998 18,512 +0.01(+10.89%)
Aug 11, 2020 0.0900 0.1000 0.0855 0.0900 92,626 -0.00(-0.11%)
Aug 10, 2020 0.1035 0.1035 0.0900 0.0901 2,000 -0.01(-12.95%)
Aug 07, 2020 0.1050 0.1050 0.1035 0.1035 7,700 +0.01(+14.24%)
Aug 06, 2020 0.1000 0.1025 0.0906 0.0906 12,798 -0.01(-9.40%)
Aug 05, 2020 0.1038 0.1038 0.0906 0.1000 6,018 +0.00(+0.00%)
Aug 04, 2020 0.1000 0.1000 0.0901 0.1000 18,360 +0.02(+23.46%)
Aug 03, 2020 0.1087 0.1088 0.0810 0.0810 18,160 -0.02(-19.00%)
Jul 31, 2020 0.0949 0.1088 0.0905 0.1000 16,600 +0.02(+23.30%)
Jul 30, 2020 0.0811 0.0811 0.0811 0.0811 180 -0.01(-14.54%)
Jul 29, 2020 0.0953 0.1000 0.0810 0.0949 6,353 -0.01(-5.10%)
Jul 28, 2020 0.0810 0.1095 0.0810 0.1000 21,886 +0.00(+0.20%)
Jul 27, 2020 0.0850 0.1095 0.0810 0.0998 40,250 +0.01(+10.89%)
Jul 24, 2020 0.1000 0.1001 0.0900 0.0900 71,000 -0.01(-11.76%)
Jul 23, 2020 0.1000 0.1020 0.0996 0.1020 3,626 -0.00(-2.67%)
Jul 22, 2020 0.1000 0.1048 0.1000 0.1048 1,825 +0.00(+4.80%)
Jul 21, 2020 0.1000 0.1048 0.0990 0.1000 61,992 +0.00(+0.20%)
Jul 20, 2020 0.0878 0.1000 0.0878 0.0998 22,050 +0.01(+5.61%)
Jul 17, 2020 0.0975 0.1000 0.0945 0.0945 43,700 -0.00(-3.67%)
Jul 16, 2020 0.1000 0.1000 0.0981 0.0981 2,524 -0.00(-1.70%)
Jul 15, 2020 0.0977 0.0998 0.0810 0.0998 67,593 -0.00(-0.20%)
Jul 14, 2020 0.1096 0.1096 0.1000 0.1000 1,938 +0.00(+4.82%)
Jul 13, 2020 0.1025 0.1025 0.0954 0.0954 6,381 -0.01(-13.11%)
Jul 10, 2020 0.0955 0.1098 0.0955 0.1098 2,300 +0.00(+4.57%)
Jul 09, 2020 0.1048 0.1098 0.0920 0.1050 17,575 -0.00(-1.87%)
Jul 08, 2020 0.1002 0.1070 0.0940 0.1070 47,477 +0.01(+6.79%)
Jul 07, 2020 0.1001 0.1002 0.1001 0.1002 1,200 -0.01(-8.91%)
Jul 06, 2020 0.1150 0.1150 0.1045 0.1100 32,425 -0.01(-4.35%)
Jul 02, 2020 0.1149 0.1200 0.1077 0.1150 50,000 +0.01(+13.86%)
Jul 01, 2020 0.1149 0.1150 0.1010 0.1010 24,952 -0.01(-12.10%)
Jun 30, 2020 0.1149 0.1149 0.1100 0.1149 5,560 +0.01(+5.90%)
Jun 29, 2020 0.1135 0.1150 0.1085 0.1085 52,633 +0.00(+0.00%)
Jun 26, 2020 0.1000 0.1085 0.1000 0.1085 15,200 -0.00(-0.09%)
Jun 25, 2020 0.1120 0.1120 0.1086 0.1086 11,000 +0.01(+5.13%)
Jun 24, 2020 0.0800 0.1087 0.0800 0.1033 29,120 -0.01(-6.09%)
Jun 23, 2020 0.1033 0.1130 0.1033 0.1100 39,244 +0.00(+1.38%)
Jun 22, 2020 0.1120 0.1120 0.1080 0.1085 17,480 +0.02(+20.29%)
Jun 19, 2020 0.1090 0.1200 0.0902 0.0902 131,100 -0.00(-1.53%)
Jun 18, 2020 0.0998 0.1090 0.0916 0.0916 11,889 -0.01(-8.40%)
Jun 17, 2020 0.1196 0.1196 0.1000 0.1000 7,238 -0.01(-8.26%)
Jun 16, 2020 0.1196 0.1196 0.0901 0.1090 11,752 +0.02(+20.98%)
Jun 15, 2020 0.0950 0.1119 0.0901 0.0901 110,841 -0.00(-5.16%)
Jun 12, 2020 0.1010 0.1071 0.0900 0.0950 42,900 -0.01(-5.94%)
Jun 11, 2020 0.1074 0.1074 0.0900 0.1010 81,836 -0.01(-8.18%)
Jun 10, 2020 0.1006 0.1100 0.0925 0.1100 1,530 +0.01(+8.06%)
Jun 09, 2020 0.1074 0.1074 0.0920 0.1018 158,665 -0.00(-3.05%)
Jun 08, 2020 0.1004 0.1057 0.1004 0.1050 82,825 +0.00(+4.69%)
Jun 05, 2020 0.1001 0.1108 0.1000 0.1003 148,500 +0.00(+0.20%)
Jun 04, 2020 0.0960 0.1109 0.0960 0.1001 26,843 -0.01(-7.31%)
Jun 03, 2020 0.1138 0.1138 0.1000 0.1080 64,928 -0.00(-2.70%)
Jun 02, 2020 0.1112 0.1112 0.1085 0.1110 13,508 +0.01(+8.08%)
Jun 01, 2020 0.1070 0.1070 0.1027 0.1027 11,010 -0.00(-1.72%)
May 29, 2020 0.1002 0.1045 0.1002 0.1045 11,500 +0.00(+4.29%)
May 28, 2020 0.1002 0.1088 0.1002 0.1002 20,109 +0.00(+0.00%)
May 27, 2020 0.1073 0.1075 0.1002 0.1002 14,661 +0.00(+0.10%)
May 26, 2020 0.1000 0.1149 0.1000 0.1001 11,687 +0.00(+0.00%)
May 22, 2020 0.1002 0.1140 0.1000 0.1001 83,200 -0.01(-4.76%)
May 21, 2020 0.1026 0.1099 0.1000 0.1051 24,706 +0.01(+11.81%)
May 20, 2020 0.1000 0.1028 0.0940 0.0940 51,407 -0.01(-10.22%)
May 19, 2020 0.0921 0.1047 0.0921 0.1047 745 +0.01(+13.80%)
May 18, 2020 0.0995 0.0995 0.0920 0.0920 7,615 -0.01(-8.00%)
May 15, 2020 0.0984 0.1000 0.0950 0.1000 12,700 +0.00(+1.63%)
May 14, 2020 0.1098 0.1098 0.0984 0.0984 44,125 -0.00(-1.60%)
May 13, 2020 0.0960 0.1099 0.0960 0.1000 26,775 -0.00(-1.28%)
May 12, 2020 0.1099 0.1099 0.1011 0.1013 12,009 -0.00(-1.55%)
May 11, 2020 0.1100 0.1100 0.0950 0.1029 50,997 -0.00(-0.39%)
May 08, 2020 0.1100 0.1110 0.1033 0.1033 20,400 -0.00(-1.62%)
May 07, 2020 0.1150 0.1151 0.1050 0.1050 112,825 -0.01(-9.25%)
May 06, 2020 0.1080 0.1179 0.1051 0.1157 9,972 +0.00(+4.33%)
May 05, 2020 0.1010 0.1160 0.1010 0.1109 26,632 +0.00(+3.64%)
May 04, 2020 0.1123 0.1199 0.1010 0.1070 189,138 -0.00(-2.73%)
May 01, 2020 0.1096 0.1100 0.1000 0.1100 186,900 +0.00(+0.55%)
Apr 30, 2020 0.1010 0.1094 0.1010 0.1094 28,105 +0.01(+7.25%)
Apr 29, 2020 0.0920 0.1088 0.0920 0.1020 74,021 +0.00(+1.90%)
Apr 28, 2020 0.1030 0.1094 0.0950 0.1001 328,941 -0.00(-4.67%)
Apr 27, 2020 0.1012 0.1098 0.1010 0.1050 75,903 +0.00(+3.96%)
Apr 24, 2020 0.1099 0.1099 0.1010 0.1010 44,600 -0.01(-8.10%)
Apr 23, 2020 0.1174 0.1175 0.1008 0.1099 77,842 +0.00(+3.97%)
Apr 22, 2020 0.1000 0.1119 0.0990 0.1057 44,800 +0.02(+17.44%)
Apr 21, 2020 0.1000 0.1185 0.0886 0.0900 251,563 +0.00(+5.76%)
Apr 20, 2020 0.1000 0.1000 0.0810 0.0851 199,128 -0.01(-10.98%)
Apr 17, 2020 0.1000 0.1095 0.0910 0.0956 92,400 -0.00(-1.44%)
Apr 16, 2020 0.0985 0.1000 0.0900 0.0970 106,154 -0.00(-2.02%)
Apr 15, 2020 0.1050 0.1199 0.0890 0.0990 259,364 -0.01(-5.71%)
Apr 14, 2020 0.1050 0.1050 0.0905 0.1050 1,317,840 +0.00(+0.00%)
Apr 13, 2020 0.1050 0.1297 0.0922 0.1050 636,921 -0.01(-8.70%)
Apr 09, 2020 0.1085 0.1190 0.0900 0.1150 302,900 +0.01(+4.55%)
Apr 08, 2020 0.1400 0.1400 0.0830 0.1100 844,896 +0.00(+0.00%)
Apr 07, 2020 0.1150 0.1275 0.1040 0.1100 459,499 -0.01(-5.98%)
Apr 06, 2020 0.1400 0.1700 0.1111 0.1170 173,053 -0.01(-7.14%)
Apr 03, 2020 0.1550 0.1550 0.1250 0.1260 183,200 -0.02(-13.10%)
Apr 02, 2020 0.1500 0.1600 0.1200 0.1450 314,366 +0.01(+11.54%)
Apr 01, 2020 0.1700 0.1700 0.1150 0.1300 191,616 -0.01(-10.34%)
Mar 31, 2020 0.1351 0.1500 0.1121 0.1450 164,677 +0.01(+11.54%)
Mar 30, 2020 0.1300 0.2000 0.1220 0.1300 662,235 +0.01(+13.04%)
Mar 27, 2020 0.1300 0.1500 0.1110 0.1150 240,400 -0.01(-8.07%)
Mar 26, 2020 0.1500 0.1500 0.1100 0.1251 823,319 +0.01(+8.78%)
Mar 25, 2020 0.1250 0.2100 0.0950 0.1150 268,944 -0.01(-8.00%)
Mar 24, 2020 0.1050 0.1250 0.0903 0.1250 243,936 +0.02(+22.55%)
Mar 23, 2020 0.1250 0.1250 0.0880 0.1020 308,781 +0.00(+2.00%)
Mar 20, 2020 0.1200 0.1400 0.1000 0.1000 274,400 +0.01(+5.26%)
Mar 19, 2020 0.1000 0.1300 0.0921 0.0950 244,128 +0.01(+5.56%)
Mar 18, 2020 0.1700 0.1700 0.0900 0.0900 240,160 -0.06(-39.19%)
Mar 17, 2020 0.1700 0.1850 0.1350 0.1480 128,786 -0.02(-12.94%)
Mar 16, 2020 0.2450 0.2450 0.1700 0.1700 170,203 -0.05(-22.73%)
Mar 13, 2020 0.2600 0.2600 0.2100 0.2200 176,000 -0.01(-2.22%)
Mar 12, 2020 0.2700 0.2800 0.2250 0.2250 213,996 -0.01(-4.26%)
Mar 11, 2020 0.2825 0.3000 0.2350 0.2350 100,704 -0.05(-17.54%)
Mar 10, 2020 0.2600 0.3100 0.2450 0.2850 325,858 +0.03(+11.76%)
Mar 09, 2020 0.3600 0.4300 0.2270 0.2550 389,314 -0.10(-29.17%)
Mar 06, 2020 0.4600 0.4800 0.3100 0.3600 368,300 -0.10(-20.88%)
Mar 05, 2020 0.4700 0.5300 0.4300 0.4550 226,989 -0.01(-3.19%)
Mar 04, 2020 0.5000 0.5500 0.4300 0.4700 233,222 -0.02(-3.09%)
Mar 03, 2020 0.5100 0.5500 0.4600 0.4850 458,247 +0.03(+6.17%)
Mar 02, 2020 0.5000 0.5000 0.4082 0.4568 256,570 +0.03(+6.85%)
Feb 28, 2020 0.3050 0.4500 0.3050 0.4275 510,900 +0.10(+31.54%)
Feb 27, 2020 0.2600 0.3400 0.2545 0.3250 208,652 +0.07(+25.00%)
Feb 26, 2020 0.2725 0.2800 0.2500 0.2600 50,703 -0.01(-1.89%)
Feb 25, 2020 0.2575 0.2889 0.2400 0.2650 177,842 +0.01(+3.92%)
Feb 24, 2020 0.2500 0.2800 0.2300 0.2550 160,618 +0.00(+0.99%)
Feb 21, 2020 0.2200 0.2533 0.2050 0.2525 191,100 +0.04(+20.24%)
Feb 20, 2020 0.2149 0.2149 0.1900 0.2100 196,208 +0.01(+5.00%)
Feb 19, 2020 0.1500 0.2100 0.1500 0.2000 228,845 +0.05(+33.33%)
Feb 18, 2020 0.1150 0.1500 0.1110 0.1500 106,200 +0.03(+25.00%)
Feb 14, 2020 0.1410 0.1425 0.1200 0.1200 84,100 -0.05(-29.20%)
Feb 13, 2020 0.1740 0.2000 0.1510 0.1695 108,400 -0.03(-15.25%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Feb 11, 2020 0.2000 0.2000 0.2000 0.2000 2,510 +0.00(+0.00%)
Feb 10, 2020 0.1960 0.2000 0.1760 0.2000 108,376 -0.01(-4.76%)
Feb 07, 2020 0.2100 0.2100 0.1960 0.2100 34,000 -0.01(-4.55%)
Feb 06, 2020 0.2300 0.2300 0.2200 0.2200 45,300 -0.02(-7.95%)
Feb 05, 2020 0.2200 0.2400 0.2000 0.2390 85,502 +0.00(+0.00%)
Feb 04, 2020 0.2100 0.2390 0.1950 0.2390 182,500 +0.02(+8.64%)
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.