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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 1.050 | 1.200 | 1.050 | 1.200 | 13,115 | +0.24(+25.00%) |
| Apr 28, 2016 | 1.000 | 1.000 | 0.9600 | 0.9600 | 2,000 | +0.06(+6.67%) |
| Apr 26, 2016 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.15(-14.29%) | |
| Apr 25, 2016 | 1.250 | 1.250 | 1.050 | 1.050 | 3,600 | -0.20(-16.00%) |
| Apr 21, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Apr 20, 2016 | 2.200 | 2.200 | 1.250 | 1.300 | 4,400 | +0.05(+4.00%) |
| Apr 18, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Apr 15, 2016 | 1.200 | 1.250 | 1.200 | 1.200 | 5,700 | -0.10(-7.69%) |
| Apr 13, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.10(-7.14%) | |
| Apr 12, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 600 | -0.04(-2.78%) |
| Apr 11, 2016 | 1.500 | 1.500 | 1.120 | 1.440 | 5,000 | +0.24(+20.00%) |
| Apr 07, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Mar 31, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.25(-16.67%) | |
| Mar 30, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
| Mar 29, 2016 | 1.600 | 1.600 | 1.500 | 1.500 | 200 | -0.45(-23.08%) |
| Mar 24, 2016 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Mar 22, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.19(-8.68%) | |
| Mar 14, 2016 | 2.190 | 2.190 | 2.190 | 0 | -0.01(-0.45%) | |
| Mar 11, 2016 | 1.850 | 2.200 | 1.850 | 2.200 | 300 | +0.10(+4.76%) |
| Mar 02, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Feb 29, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.90(-30.00%) | |
| Feb 26, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +1.08(+56.25%) |
| Feb 25, 2016 | 2.320 | 2.320 | 1.920 | 1.920 | 400 | -0.38(-16.52%) |
| Feb 22, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.44(-16.06%) | |
| Feb 19, 2016 | 2.740 | 2.740 | 2.740 | 2.740 | 100 | +0.49(+21.78%) |
| Feb 18, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | -0.39(-14.77%) |
| Feb 17, 2016 | 2.650 | 2.650 | 2.640 | 2.640 | 200 | +0.34(+14.78%) |
| Feb 09, 2016 | 2.300 | 2.300 | 2.300 | 20 | -0.22(-8.73%) | |
| Feb 08, 2016 | 2.450 | 2.520 | 2.450 | 2.520 | 1,000 | +0.17(+7.23%) |
| Feb 05, 2016 | 2.320 | 2.350 | 2.320 | 2.350 | 400 | +0.05(+2.17%) |
| Feb 04, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | -0.70(-23.33%) |
| Jan 28, 2016 | 3.000 | 3.000 | 3.000 | 0 | -1.00(-25.00%) | |
| Dec 30, 2015 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
| Dec 28, 2015 | 3.900 | 3.900 | 3.900 | 0 | +1.70(+77.26%) | |
| Dec 24, 2015 | 2.200 | 2.200 | 2.200 | 0 | -1.50(-40.54%) | |
| Dec 22, 2015 | 3.700 | 3.700 | 3.700 | 0 | -0.20(-5.13%) | |
| Dec 15, 2015 | 3.900 | 3.900 | 3.900 | 0 | -0.10(-2.50%) | |
| Dec 09, 2015 | 4.000 | 4.000 | 4.000 | 90 | +0.10(+2.56%) | |
| Dec 07, 2015 | 3.900 | 3.900 | 3.900 | 0 | -0.10(-2.50%) | |
| Dec 03, 2015 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Nov 30, 2015 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Nov 25, 2015 | 4.000 | 4.000 | 4.000 | 0 | +0.19(+4.99%) | |
| Nov 11, 2015 | 3.810 | 3.810 | 3.810 | 0 | -0.69(-15.33%) | |
| Nov 10, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.20(+4.65%) |
| Nov 06, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| Nov 05, 2015 | 4.300 | 4.300 | 4.200 | 4.200 | 3,100 | +0.10(+2.44%) |
| Nov 04, 2015 | 4.200 | 4.260 | 4.100 | 4.100 | 5,124 | -0.10(-2.38%) |
| Nov 03, 2015 | 4.100 | 4.200 | 4.050 | 4.200 | 3,900 | +0.15(+3.70%) |
| Oct 30, 2015 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
| Oct 29, 2015 | 4.050 | 4.050 | 3.950 | 3.950 | 1,600 | -0.09(-2.23%) |
| Oct 28, 2015 | 4.040 | 4.050 | 4.000 | 4.040 | 3,900 | +0.01(+0.25%) |
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.
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.
