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

Purebase Corp (OP: PUBC )

0.0515 +0.0045 (+9.57%)
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 (%)
Mar 31, 2020 0.1351 0.1500 0.1121 0.1450 164,677 +0.01(+11.54%)
Mar 30, 2020 0.1300 0.2000 0.1220 0.1300 662,235 +0.01(+13.04%)
Mar 27, 2020 0.1300 0.1500 0.1110 0.1150 240,400 -0.01(-8.07%)
Mar 26, 2020 0.1500 0.1500 0.1100 0.1251 823,319 +0.01(+8.78%)
Mar 25, 2020 0.1250 0.2100 0.0950 0.1150 268,944 -0.01(-8.00%)
Mar 24, 2020 0.1050 0.1250 0.0903 0.1250 243,936 +0.02(+22.55%)
Mar 23, 2020 0.1250 0.1250 0.0880 0.1020 308,781 +0.00(+2.00%)
Mar 20, 2020 0.1200 0.1400 0.1000 0.1000 274,400 +0.01(+5.26%)
Mar 19, 2020 0.1000 0.1300 0.0921 0.0950 244,128 +0.01(+5.56%)
Mar 18, 2020 0.1700 0.1700 0.0900 0.0900 240,160 -0.06(-39.19%)
Mar 17, 2020 0.1700 0.1850 0.1350 0.1480 128,786 -0.02(-12.94%)
Mar 16, 2020 0.2450 0.2450 0.1700 0.1700 170,203 -0.05(-22.73%)
Mar 13, 2020 0.2600 0.2600 0.2100 0.2200 176,000 -0.01(-2.22%)
Mar 12, 2020 0.2700 0.2800 0.2250 0.2250 213,996 -0.01(-4.26%)
Mar 11, 2020 0.2825 0.3000 0.2350 0.2350 100,704 -0.05(-17.54%)
Mar 10, 2020 0.2600 0.3100 0.2450 0.2850 325,858 +0.03(+11.76%)
Mar 09, 2020 0.3600 0.4300 0.2270 0.2550 389,314 -0.10(-29.17%)
Mar 06, 2020 0.4600 0.4800 0.3100 0.3600 368,300 -0.10(-20.88%)
Mar 05, 2020 0.4700 0.5300 0.4300 0.4550 226,989 -0.01(-3.19%)
Mar 04, 2020 0.5000 0.5500 0.4300 0.4700 233,222 -0.02(-3.09%)
Mar 03, 2020 0.5100 0.5500 0.4600 0.4850 458,247 +0.03(+6.17%)
Mar 02, 2020 0.5000 0.5000 0.4082 0.4568 256,570 +0.03(+6.85%)
Feb 28, 2020 0.3050 0.4500 0.3050 0.4275 510,900 +0.10(+31.54%)
Feb 27, 2020 0.2600 0.3400 0.2545 0.3250 208,652 +0.07(+25.00%)
Feb 26, 2020 0.2725 0.2800 0.2500 0.2600 50,703 -0.01(-1.89%)
Feb 25, 2020 0.2575 0.2889 0.2400 0.2650 177,842 +0.01(+3.92%)
Feb 24, 2020 0.2500 0.2800 0.2300 0.2550 160,618 +0.00(+0.99%)
Feb 21, 2020 0.2200 0.2533 0.2050 0.2525 191,100 +0.04(+20.24%)
Feb 20, 2020 0.2149 0.2149 0.1900 0.2100 196,208 +0.01(+5.00%)
Feb 19, 2020 0.1500 0.2100 0.1500 0.2000 228,845 +0.05(+33.33%)
Feb 18, 2020 0.1150 0.1500 0.1110 0.1500 106,200 +0.03(+25.00%)
Feb 14, 2020 0.1410 0.1425 0.1200 0.1200 84,100 -0.05(-29.20%)
Feb 13, 2020 0.1740 0.2000 0.1510 0.1695 108,400 -0.03(-15.25%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Feb 11, 2020 0.2000 0.2000 0.2000 0.2000 2,510 +0.00(+0.00%)
Feb 10, 2020 0.1960 0.2000 0.1760 0.2000 108,376 -0.01(-4.76%)
Feb 07, 2020 0.2100 0.2100 0.1960 0.2100 34,000 -0.01(-4.55%)
Feb 06, 2020 0.2300 0.2300 0.2200 0.2200 45,300 -0.02(-7.95%)
Feb 05, 2020 0.2200 0.2400 0.2000 0.2390 85,502 +0.00(+0.00%)
Feb 04, 2020 0.2100 0.2390 0.1950 0.2390 182,500 +0.02(+8.64%)
Feb 03, 2020 0.2260 0.2300 0.2200 0.2200 25,000 -0.02(-8.33%)
Jan 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 29, 2020 0.2200 0.2500 0.2100 0.2400 63,184 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2500 0.2210 0.2400 34,833 +0.02(+8.60%)
Jan 27, 2020 0.2500 0.2500 0.2210 0.2210 29,555 -0.03(-11.60%)
Jan 24, 2020 0.2400 0.2500 0.2300 0.2500 21,800 -0.02(-7.41%)
Jan 23, 2020 0.2225 0.2700 0.2100 0.2700 139,653 +0.06(+28.57%)
Jan 22, 2020 0.2300 0.2400 0.2000 0.2100 153,497 -0.01(-4.55%)
Jan 21, 2020 0.2150 0.2300 0.2050 0.2200 157,428 +0.01(+2.33%)
Jan 17, 2020 0.3000 0.3000 0.2150 0.2150 340,200 -0.02(-10.42%)
Jan 16, 2020 0.2800 0.3000 0.2010 0.2400 163,280 -0.05(-17.24%)
Jan 15, 2020 0.2800 0.3400 0.2350 0.2900 433,148 +0.04(+16.00%)
Jan 14, 2020 0.3250 0.3250 0.2500 0.2500 51,518 -0.14(-35.06%)
Jan 13, 2020 0.4100 0.4100 0.3250 0.3850 22,317 -0.03(-8.33%)
Jan 10, 2020 0.4000 0.4200 0.3500 0.4200 24,800 +0.01(+2.44%)
Jan 09, 2020 0.3600 0.4105 0.2520 0.4100 35,400 +0.05(+15.49%)
Jan 08, 2020 0.3020 0.3550 0.3020 0.3550 64,796 +0.03(+10.94%)
Jan 07, 2020 0.3000 0.3500 0.2500 0.3200 16,016 +0.02(+6.67%)
Jan 03, 2020 0.3000 0.3000 0.3000 0 +0.10(+46.34%)
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.