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 (%)
Feb 28, 2022 0.5000 0.5100 0.4281 0.5100 3,753 +0.02(+4.08%)
Feb 25, 2022 0.4250 0.5000 0.4262 0.4900 7,584 +0.05(+11.34%)
Feb 24, 2022 0.4500 0.4500 0.4400 0.4401 3,100 +0.01(+3.43%)
Feb 23, 2022 0.5900 0.5900 0.4255 0.4255 8,943 -0.02(-5.49%)
Feb 22, 2022 0.5500 0.5700 0.4502 0.4502 10,530 -0.05(-9.96%)
Feb 18, 2022 0.5000 0 +0.00(+0.00%)
Feb 17, 2022 0.5000 0.5344 0.3702 0.5000 1,150 -0.04(-7.41%)
Feb 16, 2022 0.3200 0.5400 0.3200 0.5400 19,533 +0.00(+0.02%)
Feb 15, 2022 0.5400 0.5400 0.5000 0.5399 1,550 +0.01(+1.89%)
Feb 14, 2022 0.5400 0.5400 0.4507 0.5299 2,984 +0.03(+5.98%)
Feb 11, 2022 0.6000 0.6000 0.5000 0.5000 17,877 +0.00(+0.00%)
Feb 10, 2022 0.4900 0.5500 0.4900 0.5000 85,358 -0.00(-0.02%)
Feb 09, 2022 0.5444 0.5444 0.5001 0.5001 4,091 +0.00(+0.02%)
Feb 08, 2022 0.5300 0.5500 0.5000 0.5000 6,223 +0.00(+0.00%)
Feb 07, 2022 0.6000 0.6000 0.5000 0.5000 11,105 -0.05(-9.09%)
Feb 04, 2022 0.5500 0.5900 0.4603 0.5500 80,502 -0.04(-6.78%)
Feb 03, 2022 0.5460 0.6000 0.5000 0.5900 15,070 +0.05(+10.07%)
Feb 02, 2022 0.5500 0.5500 0.4700 0.5360 23,803 -0.01(-2.55%)
Feb 01, 2022 0.3500 0.5500 0.3500 0.5500 18,598 +0.00(+0.00%)
Jan 31, 2022 0.5500 0.5500 0.4900 0.5500 32,109 +0.03(+6.01%)
Jan 28, 2022 0.4900 0.5188 0.4800 0.5188 17,240 +0.04(+8.08%)
Jan 27, 2022 0.5388 0.5388 0.4202 0.4800 30,092 -0.01(-2.04%)
Jan 26, 2022 0.4500 0.5300 0.4500 0.4900 15,966 +0.01(+2.08%)
Jan 25, 2022 0.3700 0.5000 0.3700 0.4800 17,144 -0.02(-4.00%)
Jan 24, 2022 0.4000 0.5500 0.3630 0.5000 9,430 +0.03(+7.53%)
Jan 21, 2022 0.5000 0.6500 0.3200 0.4650 241,124 -0.09(-15.45%)
Jan 20, 2022 0.5000 0.7000 0.5000 0.5500 140,067 +0.07(+14.58%)
Jan 19, 2022 0.3800 0.4800 0.3300 0.4800 28,565 +0.10(+28.00%)
Jan 18, 2022 0.3700 0.3800 0.3700 0.3750 20,333 +0.00(+0.00%)
Jan 14, 2022 0.3750 0 +0.03(+7.14%)
Jan 13, 2022 0.3733 0.3800 0.3050 0.3500 8,086 -0.01(-2.78%)
Jan 12, 2022 0.2950 0.3600 0.2950 0.3600 13,224 +0.00(+0.00%)
Jan 11, 2022 0.3600 0.3600 0.3000 0.3600 3,504 +0.01(+2.86%)
Jan 10, 2022 0.3500 0.3500 0.3500 0.3500 5,399 +0.00(+0.03%)
Jan 07, 2022 0.3800 0.3800 0.2700 0.3499 17,858 +0.10(+42.82%)
Jan 06, 2022 0.3000 0.3555 0.2450 0.2450 18,580 -0.05(-18.33%)
Jan 05, 2022 0.3033 0.3033 0.3000 0.3000 5,588 +0.00(+0.00%)
Jan 04, 2022 0.3000 0.3000 0.2602 0.3000 31,784 +0.00(+0.00%)
Jan 03, 2022 0.3000 0.3000 0.2800 0.3000 5,200 +0.00(+0.00%)
Dec 31, 2021 0.3000 0.3000 0.2550 0.3000 12,955 +0.05(+22.45%)
Dec 30, 2021 0.2450 0.2450 0.2450 0.2450 400 -0.04(-15.52%)
Dec 29, 2021 0.2400 0.3000 0.2400 0.2900 2,686 +0.01(+1.75%)
Dec 28, 2021 0.3000 0.3000 0.2300 0.2850 21,319 -0.02(-5.00%)
Dec 27, 2021 0.2900 0.3000 0.2900 0.3000 5,853 +0.02(+9.09%)
Dec 23, 2021 0.2850 0.2850 0.2600 0.2750 18,065 -0.02(-8.33%)
Dec 22, 2021 0.2900 0.3000 0.2650 0.3000 3,381 +0.05(+20.00%)
Dec 21, 2021 0.2300 0.3000 0.2300 0.2500 78,931 -0.03(-10.71%)
Dec 20, 2021 0.2800 0.2800 0.2450 0.2800 11,100 +0.00(+0.00%)
Dec 17, 2021 0.3000 0.3000 0.2800 0.2800 16,300 +0.01(+4.67%)
Dec 16, 2021 0.2800 0.2800 0.2600 0.2675 4,475 -0.02(-7.76%)
Dec 15, 2021 0.2800 0.3000 0.2800 0.2900 20,114 +0.09(+45.00%)
Dec 14, 2021 0.2800 0.2800 0.2000 0.2000 28,600 -0.07(-25.93%)
Dec 13, 2021 0.2700 0.2700 0.2600 0.2700 16,213 -0.00(-0.04%)
Dec 10, 2021 0.2700 0.2701 0.2700 0.2701 3,458 +0.00(+0.04%)
Dec 09, 2021 0.2700 0.2700 0.2677 0.2700 16,283 +0.01(+3.85%)
Dec 08, 2021 0.2000 0.2800 0.2000 0.2600 12,289 +0.05(+23.40%)
Dec 07, 2021 0.2107 0.2107 0.2107 0.2107 500 -0.06(-21.96%)
Dec 06, 2021 0.2380 0.2700 0.2107 0.2700 8,560 +0.00(+0.86%)
Dec 03, 2021 0.2100 0.2677 0.2100 0.2677 13,688 +0.06(+27.48%)
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.