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

Purebase Corp (OP: PUBC )

0.0580 -0.0040 (-6.45%)
Streaming Delayed Price Updated: 1:25 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 (%)
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%)
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.