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 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%)
Nov 01, 2022 0.2100 0.2100 0.1900 0.1900 6,539 -0.01(-5.00%)
Oct 31, 2022 0.2000 0.2000 0.2000 0.2000 11,630 +0.01(+5.26%)
Oct 27, 2022 0.1900 0 +0.00(+2.59%)
Oct 26, 2022 0.2000 0.2000 0.1852 0.1852 6,350 +0.02(+8.94%)
Oct 25, 2022 0.2000 0.2000 0.1700 0.1700 41,220 -0.02(-10.53%)
Oct 24, 2022 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Oct 21, 2022 0.1900 0.1900 0.1900 0.1900 13,126 +0.00(+0.00%)
Oct 20, 2022 0.1900 0.1900 0.1900 0.1900 20,500 +0.00(+0.00%)
Oct 19, 2022 0.2000 0.2280 0.1640 0.1900 145,025 -0.05(-20.83%)
Oct 18, 2022 0.2000 0.2400 0.2000 0.2400 13,600 +0.00(+0.00%)
Oct 17, 2022 0.2100 0.2400 0.2100 0.2400 7,700 +0.03(+14.07%)
Oct 14, 2022 0.2000 0.2380 0.1910 0.2104 8,430 +0.01(+5.20%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 11,440 +0.01(+5.26%)
Oct 12, 2022 0.2100 0.2150 0.1900 0.1900 59,380 -0.02(-9.61%)
Oct 11, 2022 0.2200 0.2200 0.2102 0.2102 3,255 -0.00(-0.38%)
Oct 10, 2022 0.2000 0.2400 0.2000 0.2110 46,885 -0.02(-10.21%)
Oct 07, 2022 0.2100 0.2400 0.2000 0.2350 24,554 +0.00(+2.17%)
Oct 06, 2022 0.2050 0.2400 0.2050 0.2300 25,900 -0.01(-4.17%)
Oct 05, 2022 0.2025 0.2400 0.2025 0.2400 15,266 +0.04(+19.40%)
Oct 04, 2022 0.2000 0.2400 0.2000 0.2010 50,250 -0.01(-4.29%)
Oct 03, 2022 0.2000 0.2100 0.2000 0.2100 6,200 +0.01(+5.00%)
Sep 30, 2022 0.1900 0.2000 0.1900 0.2000 19,566 +0.00(+0.00%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.26%)
Sep 28, 2022 0.2000 0.2000 0.1900 0.1900 11,746 -0.02(-9.52%)
Sep 27, 2022 0.2000 0.2100 0.2000 0.2100 7,570 +0.01(+5.00%)
Sep 26, 2022 0.2000 0.2000 0.2000 0.2000 5,030 +0.00(+0.00%)
Sep 23, 2022 0.2000 0.2000 0.2000 0.2000 15,375 -0.02(-9.09%)
Sep 22, 2022 0.2000 0.2200 0.2000 0.2200 25,872 +0.02(+10.00%)
Sep 21, 2022 0.2000 0.2000 0.2000 0.2000 14,000 -0.01(-4.31%)
Sep 20, 2022 0.2000 0.2090 0.1810 0.2090 11,500 -0.03(-12.18%)
Sep 19, 2022 0.1800 0.2380 0.1800 0.2380 14,362 +0.04(+19.00%)
Sep 16, 2022 0.2000 0.2380 0.2000 0.2000 93,450 -0.00(-0.50%)
Sep 15, 2022 0.2400 0.2400 0.2010 0.2010 5,850 +0.00(+0.50%)
Sep 14, 2022 0.2400 0.2400 0.2000 0.2000 782 -0.01(-4.76%)
Sep 13, 2022 0.2000 0.2100 0.2000 0.2100 23,938 +0.01(+5.00%)
Sep 12, 2022 0.2000 0.2100 0.1950 0.2000 14,447 +0.00(+0.00%)
Sep 09, 2022 0.2000 0.2000 0.2000 0.2000 12,478 +0.00(+0.00%)
Sep 08, 2022 0.2000 0.2000 0.2000 0.2000 3,200 -0.00(-0.50%)
Sep 06, 2022 0.2010 30 -0.04(-16.25%)
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.