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

Purebase Corp (OP: PUBC )

0.0780 -0.0010 (-1.27%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Nov 29, 2021 0.2300 0.2100 0.2100 0.2100 9,720 -0.03(-12.50%)
Nov 26, 2021 0.2100 0.2400 0.2000 0.2400 46,950 +0.01(+4.35%)
Nov 24, 2021 0.2400 0.2400 0.2000 0.2300 15,439 -0.01(-4.17%)
Nov 23, 2021 0.2400 0.2400 0.1700 0.2400 24,180 -0.03(-10.45%)
Nov 22, 2021 0.2680 0.2680 0.2680 0.2680 2,472 +0.01(+3.08%)
Nov 19, 2021 0.2200 0.2600 0.2100 0.2600 13,092 +0.04(+18.07%)
Nov 18, 2021 0.2600 0.2202 0.2202 0.2202 6,801 -0.04(-15.31%)
Nov 17, 2021 0.2500 0.2600 0.2500 0.2600 8,640 +0.05(+23.81%)
Nov 16, 2021 0.2250 0.2700 0.2100 0.2100 30,469 +0.00(+0.00%)
Nov 15, 2021 0.2200 0.2200 0.2100 0.2100 8,015 +0.00(+0.00%)
Nov 12, 2021 0.2200 0.2200 0.2100 0.2100 10,409 -0.01(-4.55%)
Nov 11, 2021 0.2200 0.2200 0.2175 0.2200 28,621 +0.00(+1.15%)
Nov 10, 2021 0.3000 0.2175 60,958 -0.04(-16.35%)
Nov 09, 2021 0.3000 0.3000 0.2500 0.2600 27,220 +0.00(+1.60%)
Nov 08, 2021 0.3000 0.3000 0.2550 0.2559 34,366 -0.04(-14.70%)
Nov 05, 2021 0.3000 0.3000 0.3000 0.3000 30,644 -0.01(-3.23%)
Nov 04, 2021 0.2200 0.3100 0.2200 0.3100 49,390 +0.09(+40.91%)
Nov 03, 2021 0.2700 0.2700 0.2200 0.2200 26,250 -0.06(-21.43%)
Nov 02, 2021 0.2800 0.2900 0.2700 0.2800 7,625 +0.02(+5.66%)
Nov 01, 2021 0.3555 0.3555 0.2600 0.2650 31,136 +0.02(+6.00%)
Oct 29, 2021 0.2500 0.2900 0.2400 0.2500 52,982 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2500 0.0500 0.2500 26,677 +0.00(+0.00%)
Oct 27, 2021 0.2300 0.2500 0.0500 0.2500 51,238 +0.02(+8.70%)
Oct 26, 2021 0.2750 0.2750 0.2300 0.2300 4,683 +0.11(+90.08%)
Oct 25, 2021 0.0001 0.3000 0.0001 0.1210 260,674 -0.18(-59.67%)
Oct 22, 2021 0.3000 0.3000 0.3000 0.3000 2,150 -0.03(-9.09%)
Oct 21, 2021 0.2500 0.3300 0.2500 0.3300 7,340 -0.01(-2.94%)
Oct 20, 2021 0.3300 0.3400 0.2925 0.3400 4,502 +0.01(+3.03%)
Oct 19, 2021 0.3599 0.3599 0.3300 0.3300 8,665 -0.04(-9.96%)
Oct 18, 2021 0.2900 0.3665 0.1100 0.3665 259,345 +0.06(+18.23%)
Oct 15, 2021 0.2900 0.3500 0.2900 0.3100 22,329 -0.02(-6.06%)
Oct 14, 2021 0.3000 0.3300 0.1700 0.3300 15,577 -0.05(-13.11%)
Sep 28, 2021 0.3798 0.3798 0.3798 0 +0.05(+15.09%)
Sep 27, 2021 0.3824 0.4198 0.3250 0.3300 13,352 +0.03(+10.00%)
Sep 24, 2021 0.4494 0.4494 0.2901 0.3000 44,350 -0.11(-26.97%)
Sep 23, 2021 0.3800 0.4300 0.3550 0.4108 50,575 +0.08(+24.48%)
Sep 22, 2021 0.3800 0.3800 0.3300 0.3300 8,400 -0.07(-17.50%)
Sep 21, 2021 0.3500 0.4699 0.3400 0.4000 13,040 +0.06(+17.65%)
Sep 20, 2021 0.3400 0.4200 0.3400 0.3400 4,125 -0.01(-3.68%)
Sep 17, 2021 0.3700 0.3700 0.3300 0.3530 3,220 +0.00(+0.86%)
Sep 16, 2021 0.3000 0.4650 0.3000 0.3500 105,439 +0.04(+12.00%)
Sep 15, 2021 0.3410 0.3505 0.3000 0.3125 50,378 -0.05(-13.19%)
Sep 14, 2021 0.3602 0.3602 0.3410 0.3600 26,847 +0.01(+2.80%)
Sep 13, 2021 0.4000 0.4000 0.3400 0.3502 24,895 -0.05(-12.41%)
Sep 10, 2021 0.3800 0.3998 0.3600 0.3998 7,340 -0.00(-0.05%)
Sep 09, 2021 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Sep 08, 2021 0.4000 0.4000 0.4000 0.4000 2,875 +0.02(+5.26%)
Sep 07, 2021 0.3600 0.4000 0.3550 0.3800 22,300 -0.03(-7.32%)
Sep 03, 2021 0.4100 0.4100 0.3750 0.4100 3,423 +0.00(+1.16%)
Sep 02, 2021 0.4102 0.4400 0.3703 0.4053 2,400 -0.03(-7.89%)
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.