Purebase Corp (OP: PUBC )
0.0600
-0.0190
(-24.05%)
Streaming Delayed Price
Updated: 11:38 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2018 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.07(+97.14%) | |
Apr 05, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-1.41%) | |
Mar 23, 2018 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.08(-54.19%) | |
Mar 21, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.05(+55.00%) | |
Mar 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 01, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.05(+100.00%) | |
Feb 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.05(-50.00%) | |
Feb 23, 2018 | 0.1000 | 0.1000 | 0.1000 | 55 | +0.00(+0.00%) | |
Feb 22, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 29,560 | +0.00(+0.00%) |
Feb 16, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Jan 25, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-5.41%) | |
Jan 24, 2018 | 0.1100 | 0.1110 | 0.1100 | 0.1110 | 18,900 | +0.00(+2.78%) |
Jan 19, 2018 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.00(-1.82%) | |
Jan 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.07(-38.89%) | |
Jan 05, 2018 | 0.1700 | 0.1850 | 0.1300 | 0.1800 | 15,140 | -0.02(-9.95%) |
Jan 04, 2018 | 0.1740 | 0.2000 | 0.1500 | 0.1999 | 6,334 | +0.00(+0.96%) |
Jan 02, 2018 | 0.1980 | 0.1980 | 0.1980 | 0 | +0.09(+78.38%) | |
Dec 22, 2017 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.02(-14.62%) | |
Dec 21, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 8,926 | +0.02(+17.12%) |
Dec 19, 2017 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.04(-26.00%) | |
Dec 18, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100 | +0.04(+32.86%) |
Dec 15, 2017 | 0.1500 | 0.1500 | 0.1110 | 0.1129 | 35,936 | -0.04(-24.73%) |
Dec 14, 2017 | 0.1210 | 0.1500 | 0.1210 | 0.1500 | 7,515 | +0.04(+35.14%) |
Dec 13, 2017 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 2,000 | -0.09(-43.94%) |
Dec 06, 2017 | 0.1980 | 0.1980 | 0.1980 | 0 | +0.00(+1.64%) | |
Dec 05, 2017 | 0.1990 | 0.1990 | 0.1948 | 0.1948 | 5,550 | -0.00(-2.11%) |
Nov 30, 2017 | 0.1990 | 0.1990 | 0.1990 | 0 | +0.00(+2.26%) | |
Nov 27, 2017 | 0.1946 | 0.1946 | 0.1946 | 0 | -0.04(-15.39%) | |
Nov 03, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-3.36%) | |
Oct 25, 2017 | 0.2380 | 0.2380 | 0.2380 | 0 | +0.00(+0.00%) | |
Oct 17, 2017 | 0.2380 | 0.2380 | 0.2380 | 0 | +0.13(+128.19%) | |
Oct 13, 2017 | 0.1043 | 0.1043 | 0.1043 | 0 | -0.05(-30.47%) | |
Oct 12, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Oct 11, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | -0.07(-33.15%) |
Oct 03, 2017 | 0.2244 | 0.2244 | 0.2244 | 0 | +0.11(+103.06%) | |
Sep 29, 2017 | 0.1105 | 0.1105 | 0.1105 | 0 | -0.14(-55.80%) | |
Sep 26, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.81%) | |
Sep 22, 2017 | 0.2480 | 0.2480 | 0.2480 | 0 | -0.00(-0.80%) | |
Sep 15, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.08(+47.06%) | |
Sep 12, 2017 | 0.2000 | 0.2000 | 0.1510 | 0.1700 | 60,950 | -0.08(-33.33%) |
Sep 08, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.02(+6.25%) | |
Aug 30, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Aug 24, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 | +0.00(+0.00%) |
Aug 23, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,000 | -0.03(-9.43%) |
Aug 18, 2017 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.03(+10.42%) | |
Aug 17, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,000 | +0.00(+0.00%) |
Aug 16, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,000 | +0.00(+0.00%) |
Aug 14, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.03(-9.43%) | |
Aug 11, 2017 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 132 | +0.05(+20.45%) |
Aug 10, 2017 | 0.2280 | 0.2700 | 0.2200 | 0.2200 | 5,267 | +0.00(+0.55%) |
Aug 02, 2017 | 0.2188 | 0.2188 | 0.2188 | 0 | +0.02(+9.40%) | |
Jul 26, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.14(-41.18%) | |
Jul 25, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 2,668 | +0.04(+13.33%) |
Jul 24, 2017 | 0.2000 | 0.3000 | 0.1800 | 0.3000 | 80,771 | +0.10(+50.00%) |
Jul 13, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 05, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 200 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 10,000 | +0.01(+2.62%) |
Jun 30, 2017 | 0.1950 | 0.1950 | 0.1949 | 0.1949 | 490 | -0.00(-0.05%) |
Jun 29, 2017 | 0.1905 | 0.1950 | 0.1905 | 0.1950 | 5,300 | +0.00(+2.36%) |
Jun 27, 2017 | 0.1905 | 0.1905 | 0.1905 | 0 | +0.00(+0.26%) | |
Jun 23, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Jun 22, 2017 | 0.1899 | 0.1900 | 0.1899 | 0.1900 | 4,210 | +0.00(+0.00%) |
Jun 19, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | |
Jun 16, 2017 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 11,000 | -0.02(-7.50%) |
Jun 09, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jun 07, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jun 05, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 414 | +0.00(+0.00%) |
Jun 01, 2017 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 15,100 | +0.02(+11.11%) |
May 30, 2017 | 0.1800 | 0.1800 | 0.1800 | 7 | +0.06(+50.00%) | |
May 26, 2017 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 8,436 | +0.00(+0.00%) |
May 24, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.09(+300.00%) | |
May 23, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | -0.06(-66.67%) |
May 19, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.06(-40.00%) | |
May 17, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,010 | +0.00(+0.00%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.