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

Purebase Corp (OP: PUBC )

0.0790 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 12, 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 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 29, 2020 0.2200 0.2500 0.2100 0.2400 63,184 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2500 0.2210 0.2400 34,833 +0.02(+8.60%)
Jan 27, 2020 0.2500 0.2500 0.2210 0.2210 29,555 -0.03(-11.60%)
Jan 24, 2020 0.2400 0.2500 0.2300 0.2500 21,800 -0.02(-7.41%)
Jan 23, 2020 0.2225 0.2700 0.2100 0.2700 139,653 +0.06(+28.57%)
Jan 22, 2020 0.2300 0.2400 0.2000 0.2100 153,497 -0.01(-4.55%)
Jan 21, 2020 0.2150 0.2300 0.2050 0.2200 157,428 +0.01(+2.33%)
Jan 17, 2020 0.3000 0.3000 0.2150 0.2150 340,200 -0.02(-10.42%)
Jan 16, 2020 0.2800 0.3000 0.2010 0.2400 163,280 -0.05(-17.24%)
Jan 15, 2020 0.2800 0.3400 0.2350 0.2900 433,148 +0.04(+16.00%)
Jan 14, 2020 0.3250 0.3250 0.2500 0.2500 51,518 -0.14(-35.06%)
Jan 13, 2020 0.4100 0.4100 0.3250 0.3850 22,317 -0.03(-8.33%)
Jan 10, 2020 0.4000 0.4200 0.3500 0.4200 24,800 +0.01(+2.44%)
Jan 09, 2020 0.3600 0.4105 0.2520 0.4100 35,400 +0.05(+15.49%)
Jan 08, 2020 0.3020 0.3550 0.3020 0.3550 64,796 +0.03(+10.94%)
Jan 07, 2020 0.3000 0.3500 0.2500 0.3200 16,016 +0.02(+6.67%)
Jan 03, 2020 0.3000 0.3000 0.3000 0 +0.10(+46.34%)
Jan 02, 2020 0.3000 0.3000 0.2050 0.2050 7,308 -0.02(-6.82%)
Dec 31, 2019 0.2100 0.2400 0.1900 0.2200 5,400 +0.01(+4.76%)
Dec 27, 2019 0.2100 0.2100 0.2100 0 -0.09(-30.00%)
Dec 20, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 13,936 +0.00(+0.00%)
Dec 18, 2019 0.3300 0.3600 0.2500 0.2500 122,201 -0.08(-24.24%)
Dec 17, 2019 0.3300 0.3300 0.3200 0.3300 96,211 -0.01(-2.94%)
Dec 16, 2019 0.3400 0.3400 0.3400 0.3400 18,800 +0.00(+0.00%)
Dec 13, 2019 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.02%)
Dec 12, 2019 0.3500 0.3500 0.3470 0.3470 15,601 +0.07(+23.93%)
Dec 11, 2019 0.3500 0.3500 0.2800 0.2800 29,513 -0.07(-20.00%)
Dec 10, 2019 0.3900 0.3900 0.3500 0.3500 6,125 -0.04(-10.26%)
Dec 09, 2019 0.4000 0.4000 0.3900 0.3900 18,150 -0.03(-8.24%)
Dec 06, 2019 0.4000 0.4250 0.4000 0.4250 7,600 -0.01(-1.16%)
Dec 05, 2019 0.4300 0.4300 0.4300 0.4300 2,500 +0.06(+16.22%)
Dec 04, 2019 0.3700 0.3700 0.3700 0.3700 3,700 -0.06(-13.95%)
Dec 03, 2019 0.4200 0.4300 0.4060 0.4300 10,874 +0.02(+4.88%)
Dec 02, 2019 0.4400 0.4400 0.4100 0.4100 2,600 +0.01(+2.50%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 22, 2019 0.4290 0.4290 0.4290 0.4290 100 +0.03(+7.52%)
Nov 21, 2019 0.3990 0.3990 0.3990 0.3990 100 +0.02(+5.00%)
Nov 20, 2019 0.4300 0.4300 0.3800 0.3800 3,100 +0.03(+8.57%)
Nov 19, 2019 0.3770 0.3789 0.3500 0.3500 8,028 -0.03(-7.89%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.07(-15.37%)
Nov 12, 2019 0.4490 0.4490 0.4490 0.4490 100 +0.10(+28.29%)
Nov 11, 2019 0.3510 0.3510 0.3100 0.3500 20,010 -0.05(-12.50%)
Nov 08, 2019 0.4699 0.4699 0.4000 0.4000 87,700 -0.05(-11.11%)
Nov 07, 2019 0.5250 0.5400 0.4500 0.4500 18,100 -0.09(-16.67%)
Nov 06, 2019 0.5400 0.5400 0.5400 0.5400 643 +0.00(+0.00%)
Nov 05, 2019 0.5400 0.5400 0.5400 0.5400 2,010 +0.00(+0.00%)
Nov 04, 2019 0.5500 0.5500 0.5100 0.5400 4,500 -0.01(-1.82%)
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.