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

Purebase Corp (OP: PUBC )

0.0790 +0.0190 (+31.67%)
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 (%)
Feb 29, 2024 0.0680 0.0700 0.0680 0.0680 25,000 +0.00(+1.34%)
Feb 28, 2024 0.0685 0.0700 0.0671 0.0671 41,787 -0.00(-4.14%)
Feb 27, 2024 0.0800 0.0800 0.0700 0.0700 79,330 -0.01(-12.50%)
Feb 26, 2024 0.1075 0.1075 0.0800 0.0800 8,500 +0.01(+14.29%)
Feb 23, 2024 0.0800 0.0800 0.0690 0.0700 69,488 +0.00(+2.94%)
Feb 22, 2024 0.0720 0.0720 0.0680 0.0680 43,199 -0.01(-15.00%)
Feb 21, 2024 0.0800 0.0800 0.0730 0.0800 15,000 +0.01(+6.67%)
Feb 20, 2024 0.0800 0.0800 0.0680 0.0750 44,221 -0.00(-0.13%)
Feb 16, 2024 0.0800 0.0800 0.0751 0.0751 152,412 +0.00(+2.88%)
Feb 15, 2024 0.0828 0.0900 0.0730 0.0730 82,560 -0.03(-27.00%)
Feb 14, 2024 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Feb 13, 2024 0.1000 0.1000 0.0825 0.1000 8,250 +0.02(+25.00%)
Feb 12, 2024 0.1000 0.1000 0.0800 0.0800 14,850 -0.02(-20.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 5,122 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 07, 2024 0.1000 0.1000 0.1000 0.1000 14,980 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1100 0.1000 0.1000 8,001 +0.00(+2.56%)
Feb 05, 2024 0.0975 0.0975 0.0975 0.0975 18,201 +0.02(+21.88%)
Feb 01, 2024 0.0800 0 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.1070 0.0800 0.0800 37,175 -0.01(-9.91%)
Jan 30, 2024 0.0888 0.1099 0.0888 0.0888 109,362 +0.01(+11.00%)
Jan 29, 2024 0.0789 0.0800 0.0789 0.0800 2,400 +0.02(+28.00%)
Jan 26, 2024 0.0600 0.0625 0.0600 0.0625 60,000 -0.02(-21.88%)
Jan 25, 2024 0.0880 0.0999 0.0687 0.0800 275,352 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0844 0.0800 0.0800 93,989 +0.01(+15.94%)
Jan 23, 2024 0.0749 0.0749 0.0610 0.0690 43,742 -0.00(-1.43%)
Jan 22, 2024 0.0927 0.0927 0.0655 0.0700 44,777 +0.00(+0.00%)
Jan 19, 2024 0.0849 0.0849 0.0700 0.0700 7,590 -0.01(-11.95%)
Jan 18, 2024 0.0890 0.0940 0.0210 0.0795 8,203 +0.00(+0.00%)
Jan 17, 2024 0.0795 0.0930 0.0790 0.0795 1,898 +0.03(+52.88%)
Jan 16, 2024 0.0320 0.0600 0.0320 0.0520 48,622 -0.02(-25.71%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0700 116,865 -0.01(-10.26%)
Jan 11, 2024 0.0850 0.0860 0.0780 0.0780 65,550 +0.01(+7.59%)
Jan 10, 2024 0.0945 0.0945 0.0725 0.0725 3,000 +0.00(+0.00%)
Jan 09, 2024 0.0990 0.0990 0.0700 0.0725 77,251 -0.03(-26.77%)
Jan 08, 2024 0.0700 0.0990 0.0700 0.0990 1,500 +0.02(+26.92%)
Jan 05, 2024 0.0900 0.0900 0.0780 0.0780 83,327 -0.01(-13.33%)
Jan 04, 2024 0.0850 0.0900 0.0850 0.0900 21,025 +0.00(+0.00%)
Jan 03, 2024 0.1050 0.1100 0.0900 0.0900 131,122 -0.01(-14.29%)
Jan 02, 2024 0.1050 0.1050 0.1050 0.1050 102 +0.02(+31.25%)
Dec 29, 2023 0.0800 0.0998 0.0800 0.0800 18,190 +0.00(+5.26%)
Dec 28, 2023 0.0800 0.0800 0.0760 0.0760 66,667 -0.00(-5.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 22,200 +0.01(+6.67%)
Dec 21, 2023 0.0750 45 -0.00(-6.13%)
Dec 20, 2023 0.0800 0.0800 0.0660 0.0799 15,950 -0.03(-26.02%)
Dec 19, 2023 0.1100 0.1100 0.0800 0.1080 45,800 +0.03(+35.00%)
Dec 18, 2023 0.0900 0.1330 0.0800 0.0800 95,582 +0.00(+0.00%)
Dec 15, 2023 0.0878 0.0900 0.0700 0.0800 249,184 -0.01(-11.11%)
Dec 13, 2023 0.0900 0 +0.01(+11.11%)
Dec 12, 2023 0.0850 0.0900 0.0810 0.0810 66,700 -0.00(-1.22%)
Dec 11, 2023 0.0821 0.0821 0.0820 0.0820 16,760 -0.01(-8.89%)
Dec 08, 2023 0.0800 0.0900 0.0800 0.0900 14,400 -0.01(-10.89%)
Dec 07, 2023 0.1000 0.1300 0.1000 0.1010 54,008 +0.02(+26.25%)
Dec 06, 2023 0.0800 0.1000 0.0800 0.0800 4,000 -0.00(-1.23%)
Dec 05, 2023 0.0810 0.1233 0.0810 0.0810 1,500 +0.00(+1.25%)
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.