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

Purebase Corp (OP: PUBC )

0.0515 UNCHANGED
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 (%)
Oct 31, 2023 0.0950 0.0950 0.0950 0.0950 12,500 +0.01(+5.56%)
Oct 30, 2023 0.0900 0.0920 0.0900 0.0900 70,000 -0.01(-10.00%)
Oct 27, 2023 0.1048 0.1048 0.1000 0.1000 20,775 +0.01(+11.11%)
Oct 26, 2023 0.1000 0.1000 0.0900 0.0900 60,500 -0.01(-14.29%)
Oct 25, 2023 0.0950 0.1050 0.0950 0.1050 20,300 +0.01(+16.67%)
Oct 24, 2023 0.1050 0.1050 0.0900 0.0900 12,594 +0.00(+0.00%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 74,482 +0.00(+0.00%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 79,518 -0.01(-14.29%)
Oct 19, 2023 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+0.00%)
Oct 18, 2023 0.0990 0.1050 0.0990 0.1050 10,200 +0.01(+10.53%)
Oct 17, 2023 0.1130 0.1140 0.0950 0.0950 107,500 -0.02(-16.67%)
Oct 16, 2023 0.0900 0.1140 0.0980 0.1140 12,600 -0.03(-18.57%)
Oct 12, 2023 0.1400 0 +0.02(+17.65%)
Oct 11, 2023 0.0980 0.1440 0.0980 0.1190 51,901 +0.01(+13.33%)
Oct 10, 2023 0.1100 0.1273 0.0900 0.1050 34,264 +0.00(+5.00%)
Oct 09, 2023 0.0900 0.1050 0.0900 0.1000 49,000 -0.01(-8.26%)
Oct 06, 2023 0.1000 0.1100 0.1000 0.1090 58,558 +0.02(+21.11%)
Oct 05, 2023 0.1000 0.1001 0.0900 0.0900 23,093 -0.03(-25.00%)
Oct 04, 2023 0.1000 0.1200 0.1000 0.1200 15,250 +0.02(+20.00%)
Oct 03, 2023 0.0881 0.1095 0.0881 0.1000 21,051 +0.00(+0.00%)
Oct 02, 2023 0.1040 0.1040 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 27, 2023 0.1000 0 -0.00(-0.99%)
Sep 26, 2023 0.1010 0.1010 0.1010 0.1010 12,091 -0.00(-3.81%)
Sep 25, 2023 0.1000 0.1050 0.1000 0.1050 40,378 -0.01(-7.89%)
Sep 22, 2023 0.1140 0.1140 0.1140 0.1140 495 +0.01(+8.57%)
Sep 21, 2023 0.1100 0.1100 0.0875 0.1050 56,170 +0.00(+5.00%)
Sep 18, 2023 0.1000 0 -0.01(-9.91%)
Sep 15, 2023 0.1110 0.1110 0.1110 0.1110 16,800 +0.01(+10.89%)
Sep 14, 2023 0.1050 0.1110 0.1001 0.1001 64,000 +0.01(+14.27%)
Sep 13, 2023 0.1210 0.1210 0.0876 0.0876 21,533 -0.02(-16.57%)
Sep 12, 2023 0.0999 0.1190 0.0875 0.1050 115,782 -0.01(-4.55%)
Sep 11, 2023 0.1188 0.1190 0.1050 0.1100 33,706 -0.01(-7.56%)
Sep 08, 2023 0.1000 0.1190 0.0901 0.1190 40,600 +0.00(+0.00%)
Sep 07, 2023 0.1050 0.1190 0.1000 0.1190 11,100 -0.00(-2.46%)
Sep 05, 2023 0.1220 0 +0.02(+16.19%)
Sep 01, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.02(-18.60%)
Aug 29, 2023 0.1290 0 +0.02(+17.27%)
Aug 28, 2023 0.1100 0.1100 0.1000 0.1100 58,636 -0.02(-15.38%)
Aug 25, 2023 0.1200 0.1300 0.1100 0.1300 47,500 -0.01(-3.70%)
Aug 23, 2023 0.1350 0 +0.02(+18.42%)
Aug 22, 2023 0.1140 0.1140 0.1140 0.1140 81,802 -0.01(-5.00%)
Aug 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Aug 18, 2023 0.1200 0.1350 0.1200 0.1350 45,501 -0.01(-6.90%)
Aug 17, 2023 0.1200 0.1450 0.1200 0.1450 22,862 +0.00(+3.57%)
Aug 16, 2023 0.1500 0.1500 0.1210 0.1400 66,920 -0.01(-4.76%)
Aug 15, 2023 0.1500 0.1500 0.1470 0.1470 2,100 -0.00(-0.68%)
Aug 14, 2023 0.1210 0.1480 0.1200 0.1480 25,100 +0.02(+18.40%)
Aug 11, 2023 0.1300 0.1590 0.1210 0.1250 86,172 -0.01(-3.85%)
Aug 10, 2023 0.1210 0.1600 0.1210 0.1300 42,853 -0.02(-13.33%)
Aug 08, 2023 0.1500 1 +0.00(+0.00%)
Aug 07, 2023 0.1500 0.1500 0.1199 0.1500 92,687 +0.03(+25.00%)
Aug 04, 2023 0.1350 0.1350 0.1200 0.1200 73,298 -0.02(-11.11%)
Aug 03, 2023 0.1370 0.1370 0.1320 0.1350 17,202 +0.01(+7.57%)
Aug 02, 2023 0.1250 0.1550 0.1250 0.1255 96,459 -0.02(-16.33%)
Aug 01, 2023 0.1500 0.1500 0.1500 0.1500 40,488 +0.00(+0.00%)
Jul 31, 2023 0.0950 0.1500 0.0950 0.1500 19,150 +0.00(+0.00%)
Jul 27, 2023 0.1500 0 +0.01(+3.45%)
Jul 26, 2023 0.1500 0.1500 0.1300 0.1450 61,554 +0.02(+16.00%)
Jul 25, 2023 0.1500 0.1500 0.1200 0.1250 119,080 -0.02(-16.67%)
Jul 24, 2023 0.1500 0.1600 0.1400 0.1500 14,066 +0.01(+11.11%)
Jul 21, 2023 0.1500 0.1600 0.1350 0.1350 38,108 -0.01(-10.00%)
Jul 20, 2023 0.1700 0.1700 0.1350 0.1500 21,862 +0.01(+11.11%)
Jul 19, 2023 0.1677 0.1680 0.1260 0.1350 26,701 -0.00(-2.17%)
Jul 18, 2023 0.1490 0.1500 0.1380 0.1380 16,000 +0.00(+0.00%)
Jul 17, 2023 0.1400 0.1400 0.1380 0.1380 24,590 -0.00(-1.43%)
Jul 14, 2023 0.1480 0.1480 0.1250 0.1400 62,707 +0.02(+12.00%)
Jul 13, 2023 0.1490 0.1490 0.1250 0.1250 58,895 -0.02(-15.54%)
Jul 12, 2023 0.1400 0.1480 0.1140 0.1480 64,821 -0.01(-3.90%)
Jul 11, 2023 0.1600 0.1600 0.1390 0.1540 51,300 -0.01(-3.75%)
Jul 10, 2023 0.1590 0.1600 0.1200 0.1600 30,561 +0.05(+40.35%)
Jul 07, 2023 0.1400 0.1800 0.1140 0.1140 35,168 -0.03(-18.57%)
Jul 06, 2023 0.1400 0.1400 0.1110 0.1400 27,007 +0.01(+4.48%)
Jul 05, 2023 0.1677 0.1677 0.1250 0.1340 62,208 -0.01(-4.29%)
Jul 03, 2023 0.1677 0.1677 0.1120 0.1400 1,900 +0.03(+27.27%)
Jun 30, 2023 0.1300 0.1300 0.1050 0.1100 200,739 -0.02(-15.38%)
Jun 29, 2023 0.1100 0.1350 0.1100 0.1300 11,200 +0.01(+13.04%)
Jun 28, 2023 0.1050 0.1350 0.1050 0.1150 32,700 -0.01(-11.54%)
Jun 27, 2023 0.1150 0.1300 0.1150 0.1300 40,100 -0.01(-7.14%)
Jun 26, 2023 0.1100 0.1400 0.1100 0.1400 20,850 +0.02(+16.67%)
Jun 23, 2023 0.1200 0.1200 0.1200 0.1200 13,600 +0.00(+0.00%)
Jun 22, 2023 0.1200 0.1200 0.1200 0.1200 19,330 +0.00(+0.00%)
Jun 21, 2023 0.0890 0.1300 0.0890 0.1200 165,200 +0.00(+0.00%)
Jun 20, 2023 0.1100 0.1200 0.1000 0.1200 66,275 +0.02(+20.00%)
Jun 16, 2023 0.1200 0.1200 0.1000 0.1000 122,750 -0.02(-16.60%)
Jun 15, 2023 0.1290 0.1565 0.1199 0.1199 27,350 -0.00(-0.08%)
Jun 14, 2023 0.1290 0.1300 0.1200 0.1200 54,290 +0.02(+20.00%)
Jun 13, 2023 0.1050 0.1050 0.1000 0.1000 42,000 -0.03(-22.48%)
Jun 12, 2023 0.1290 0.1290 0.1290 0.1290 2,058 +0.03(+29.00%)
Jun 09, 2023 0.1000 0.1300 0.1000 0.1000 67,169 -0.03(-23.08%)
Jun 08, 2023 0.1349 0.1349 0.1300 0.1300 14,710 -0.01(-3.70%)
Jun 07, 2023 0.1780 0.1780 0.0820 0.1350 91,450 +0.04(+35.00%)
Jun 06, 2023 0.1288 0.1800 0.0812 0.1000 74,025 -0.02(-18.70%)
Jun 05, 2023 0.1300 0.1300 0.1230 0.1230 11,177 +0.00(+2.50%)
Jun 02, 2023 0.1200 0.1200 0.1200 0.1200 2,300 -0.01(-4.00%)
Jun 01, 2023 0.1250 0.1250 0.1250 0.1250 4,320 -0.00(-2.95%)
May 31, 2023 0.1200 0.1300 0.1200 0.1288 17,844 +0.03(+28.80%)
May 30, 2023 0.1350 0.1350 0.1000 0.1000 41,555 -0.02(-20.00%)
May 25, 2023 0.1250 20 +0.01(+13.64%)
May 24, 2023 0.1100 0.1100 0.1100 0.1100 2,820 +0.01(+10.00%)
May 23, 2023 0.1350 0.1350 0.0769 0.1000 97,596 -0.04(-25.93%)
May 22, 2023 0.1350 0.1350 0.1350 0.1350 24,495 +0.01(+3.85%)
May 19, 2023 0.1400 0.1400 0.1300 0.1300 19,121 -0.01(-7.14%)
May 18, 2023 0.1900 0.1900 0.1400 0.1400 8,921 +0.00(+0.00%)
May 17, 2023 0.1100 0.1400 0.1000 0.1400 69,000 +0.00(+2.94%)
May 16, 2023 0.1800 0.1800 0.1350 0.1360 66,561 +0.01(+4.62%)
May 15, 2023 0.1000 0.1800 0.0745 0.1300 26,020 +0.03(+30.13%)
May 12, 2023 0.0937 0.0999 0.0937 0.0999 104,523 +0.01(+11.00%)
May 11, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-7.12%)
May 10, 2023 0.0970 0.0970 0.0700 0.0969 1,727 +0.02(+22.66%)
May 09, 2023 0.0970 0.0970 0.0603 0.0790 75,000 -0.02(-16.84%)
May 08, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-2.06%)
May 05, 2023 0.0895 0.0970 0.0895 0.0970 5,100 +0.00(+0.00%)
May 04, 2023 0.0970 0.0970 0.0600 0.0970 35,909 +0.00(+0.00%)
May 03, 2023 0.0900 0.0970 0.0650 0.0970 121,100 +0.02(+22.78%)
May 01, 2023 0.0790 0 -0.00(-0.13%)
Apr 28, 2023 0.0795 0.0795 0.0791 0.0791 10,200 -0.01(-11.92%)
Apr 27, 2023 0.0790 0.0898 0.0790 0.0898 19,100 -0.01(-7.42%)
Apr 26, 2023 0.0970 0.0970 0.0970 0.0970 1,270 +0.02(+21.25%)
Apr 25, 2023 0.0970 0.0970 0.0800 0.0800 56,100 -0.01(-5.88%)
Apr 21, 2023 0.0850 0 +0.00(+0.00%)
Apr 20, 2023 0.0885 0.0885 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 19, 2023 0.0851 0.0851 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 18, 2023 0.0906 0.0960 0.0900 0.0900 20,985 +0.00(+5.88%)
Apr 17, 2023 0.0875 0.1000 0.0800 0.0850 51,700 -0.00(-3.95%)
Apr 13, 2023 0.0885 0 +0.01(+10.62%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 27,350 +0.00(+0.00%)
Apr 10, 2023 0.0800 0 -0.00(-1.23%)
Apr 06, 2023 0.0802 0.1000 0.0802 0.0810 38,490 -0.00(-3.11%)
Apr 05, 2023 0.0833 0.1000 0.0833 0.0836 29,000 -0.02(-16.40%)
Apr 04, 2023 0.0860 0.1000 0.0810 0.1000 40,500 +0.02(+25.00%)
Apr 03, 2023 0.0800 0.0980 0.0800 0.0800 77,000 +0.00(+3.90%)
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%)
Jan 03, 2023 0.1600 0.1700 0.1500 0.1700 7,600 +0.01(+6.25%)
Dec 30, 2022 0.1200 0.1801 0.1090 0.1600 47,640 +0.01(+6.67%)
Dec 29, 2022 0.1350 0.1500 0.1350 0.1500 6,950 +0.04(+42.86%)
Dec 28, 2022 0.1050 0.1120 0.1000 0.1050 42,001 -0.01(-4.55%)
Dec 27, 2022 0.1300 0.1300 0.1100 0.1100 58,113 -0.06(-33.33%)
Dec 23, 2022 0.1450 0.1650 0.1300 0.1650 37,950 +0.01(+3.25%)
Dec 22, 2022 0.1580 0.1598 0.1350 0.1598 1,700 +0.02(+18.37%)
Dec 21, 2022 0.1680 0.1680 0.1350 0.1350 2,000 -0.03(-19.64%)
Dec 19, 2022 0.1680 0 +0.04(+29.23%)
Dec 16, 2022 0.1400 0.1670 0.1300 0.1300 1,375 -0.03(-18.75%)
Dec 14, 2022 0.1600 0 +0.03(+24.03%)
Dec 13, 2022 0.1770 0.1770 0.1290 0.1290 130,490 -0.01(-7.86%)
Dec 12, 2022 0.1672 0.1801 0.1400 0.1400 57,023 +0.01(+3.70%)
Dec 09, 2022 0.1400 0.1779 0.1350 0.1350 46,655 +0.00(+0.00%)
Dec 08, 2022 0.1780 0.1780 0.1350 0.1350 28,665 -0.01(-10.00%)
Dec 07, 2022 0.1400 0.1500 0.1400 0.1500 9,490 +0.02(+15.38%)
Dec 06, 2022 0.1300 0.1390 0.1300 0.1300 6,500 +0.00(+0.78%)
Dec 05, 2022 0.1390 0.1570 0.1290 0.1290 47,151 -0.03(-19.38%)
Dec 02, 2022 0.1490 0.2000 0.1390 0.1600 79,910 +0.00(+0.00%)
Dec 01, 2022 0.1600 0.1600 0.1530 0.1600 5,600 +0.01(+4.71%)
Nov 30, 2022 0.1400 0.1528 0.1300 0.1528 2,400 -0.00(-0.13%)
Nov 29, 2022 0.1400 0.1530 0.1400 0.1530 6,230 -0.00(-0.46%)
Nov 28, 2022 0.1537 0.1537 0.1537 0.1537 100 +0.02(+18.23%)
Nov 23, 2022 0.1300 0 -0.02(-13.33%)
Nov 22, 2022 0.1351 0.1678 0.1333 0.1500 19,425 -0.01(-6.25%)
Nov 21, 2022 0.1290 0.1600 0.1290 0.1600 578 +0.03(+24.03%)
Nov 18, 2022 0.1500 0.1696 0.1200 0.1290 51,646 -0.04(-23.98%)
Nov 17, 2022 0.1690 0.1697 0.1500 0.1697 147,013 +0.02(+17.03%)
Nov 16, 2022 0.1460 0.1460 0.1450 0.1450 20,000 -0.03(-18.99%)
Nov 15, 2022 0.1460 0.1790 0.1460 0.1790 20,100 +0.03(+19.33%)
Nov 14, 2022 0.1512 0.1512 0.1450 0.1500 51,000 -0.05(-23.82%)
Nov 10, 2022 0.1969 0 +0.02(+10.00%)
Nov 09, 2022 0.1460 0.1790 0.1460 0.1790 26,000 +0.03(+18.54%)
Nov 08, 2022 0.1680 0.1780 0.1510 0.1510 10,600 +0.00(+0.00%)
Nov 04, 2022 0.1510 5,000 -0.02(-11.18%)
Nov 03, 2022 0.1700 0.1797 0.1600 0.1700 29,139 -0.01(-4.97%)
Nov 02, 2022 0.1800 0.2000 0.1450 0.1789 84,100 -0.01(-5.84%)
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.