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 (%)
Apr 30, 2020 0.1010 0.1094 0.1010 0.1094 28,105 +0.01(+7.25%)
Apr 29, 2020 0.0920 0.1088 0.0920 0.1020 74,021 +0.00(+1.90%)
Apr 28, 2020 0.1030 0.1094 0.0950 0.1001 328,941 -0.00(-4.67%)
Apr 27, 2020 0.1012 0.1098 0.1010 0.1050 75,903 +0.00(+3.96%)
Apr 24, 2020 0.1099 0.1099 0.1010 0.1010 44,600 -0.01(-8.10%)
Apr 23, 2020 0.1174 0.1175 0.1008 0.1099 77,842 +0.00(+3.97%)
Apr 22, 2020 0.1000 0.1119 0.0990 0.1057 44,800 +0.02(+17.44%)
Apr 21, 2020 0.1000 0.1185 0.0886 0.0900 251,563 +0.00(+5.76%)
Apr 20, 2020 0.1000 0.1000 0.0810 0.0851 199,128 -0.01(-10.98%)
Apr 17, 2020 0.1000 0.1095 0.0910 0.0956 92,400 -0.00(-1.44%)
Apr 16, 2020 0.0985 0.1000 0.0900 0.0970 106,154 -0.00(-2.02%)
Apr 15, 2020 0.1050 0.1199 0.0890 0.0990 259,364 -0.01(-5.71%)
Apr 14, 2020 0.1050 0.1050 0.0905 0.1050 1,317,840 +0.00(+0.00%)
Apr 13, 2020 0.1050 0.1297 0.0922 0.1050 636,921 -0.01(-8.70%)
Apr 09, 2020 0.1085 0.1190 0.0900 0.1150 302,900 +0.01(+4.55%)
Apr 08, 2020 0.1400 0.1400 0.0830 0.1100 844,896 +0.00(+0.00%)
Apr 07, 2020 0.1150 0.1275 0.1040 0.1100 459,499 -0.01(-5.98%)
Apr 06, 2020 0.1400 0.1700 0.1111 0.1170 173,053 -0.01(-7.14%)
Apr 03, 2020 0.1550 0.1550 0.1250 0.1260 183,200 -0.02(-13.10%)
Apr 02, 2020 0.1500 0.1600 0.1200 0.1450 314,366 +0.01(+11.54%)
Apr 01, 2020 0.1700 0.1700 0.1150 0.1300 191,616 -0.01(-10.34%)
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%)
Jan 02, 2020 0.3000 0.3000 0.2050 0.2050 7,308 -0.02(-6.82%)
Dec 31, 2019 0.2100 0.2400 0.1900 0.2200 5,400 +0.01(+4.76%)
Dec 27, 2019 0.2100 0.2100 0.2100 0 -0.09(-30.00%)
Dec 20, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 13,936 +0.00(+0.00%)
Dec 18, 2019 0.3300 0.3600 0.2500 0.2500 122,201 -0.08(-24.24%)
Dec 17, 2019 0.3300 0.3300 0.3200 0.3300 96,211 -0.01(-2.94%)
Dec 16, 2019 0.3400 0.3400 0.3400 0.3400 18,800 +0.00(+0.00%)
Dec 13, 2019 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.02%)
Dec 12, 2019 0.3500 0.3500 0.3470 0.3470 15,601 +0.07(+23.93%)
Dec 11, 2019 0.3500 0.3500 0.2800 0.2800 29,513 -0.07(-20.00%)
Dec 10, 2019 0.3900 0.3900 0.3500 0.3500 6,125 -0.04(-10.26%)
Dec 09, 2019 0.4000 0.4000 0.3900 0.3900 18,150 -0.03(-8.24%)
Dec 06, 2019 0.4000 0.4250 0.4000 0.4250 7,600 -0.01(-1.16%)
Dec 05, 2019 0.4300 0.4300 0.4300 0.4300 2,500 +0.06(+16.22%)
Dec 04, 2019 0.3700 0.3700 0.3700 0.3700 3,700 -0.06(-13.95%)
Dec 03, 2019 0.4200 0.4300 0.4060 0.4300 10,874 +0.02(+4.88%)
Dec 02, 2019 0.4400 0.4400 0.4100 0.4100 2,600 +0.01(+2.50%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 22, 2019 0.4290 0.4290 0.4290 0.4290 100 +0.03(+7.52%)
Nov 21, 2019 0.3990 0.3990 0.3990 0.3990 100 +0.02(+5.00%)
Nov 20, 2019 0.4300 0.4300 0.3800 0.3800 3,100 +0.03(+8.57%)
Nov 19, 2019 0.3770 0.3789 0.3500 0.3500 8,028 -0.03(-7.89%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.07(-15.37%)
Nov 12, 2019 0.4490 0.4490 0.4490 0.4490 100 +0.10(+28.29%)
Nov 11, 2019 0.3510 0.3510 0.3100 0.3500 20,010 -0.05(-12.50%)
Nov 08, 2019 0.4699 0.4699 0.4000 0.4000 87,700 -0.05(-11.11%)
Nov 07, 2019 0.5250 0.5400 0.4500 0.4500 18,100 -0.09(-16.67%)
Nov 06, 2019 0.5400 0.5400 0.5400 0.5400 643 +0.00(+0.00%)
Nov 05, 2019 0.5400 0.5400 0.5400 0.5400 2,010 +0.00(+0.00%)
Nov 04, 2019 0.5500 0.5500 0.5100 0.5400 4,500 -0.01(-1.82%)
Nov 01, 2019 0.5900 0.5900 0.5000 0.5500 2,600 +0.10(+22.22%)
Oct 31, 2019 0.5500 0.6000 0.4500 0.4500 29,500 -0.10(-18.18%)
Oct 30, 2019 0.5500 0.6000 0.5100 0.5500 23,000 +0.01(+1.85%)
Oct 29, 2019 0.5400 0.5400 0.5400 0.5400 100 +0.11(+25.55%)
Oct 25, 2019 0.4301 0.4301 0.4301 0 -0.26(-37.67%)
Oct 24, 2019 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Oct 22, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 21, 2019 0.6050 0.7000 0.4000 0.6900 6,468 +0.04(+6.15%)
Oct 18, 2019 0.5900 0.7500 0.5546 0.6500 42,900 +0.05(+8.33%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 2,860 +0.09(+17.65%)
Oct 16, 2019 0.5000 0.9900 0.5000 0.5100 73,000 +0.01(+2.00%)
Oct 15, 2019 0.4500 0.5000 0.4500 0.5000 24,535 +0.06(+13.64%)
Oct 14, 2019 0.4400 0.4400 0.4400 0.4400 3,644 +0.01(+2.33%)
Oct 11, 2019 0.4400 0.4500 0.4300 0.4300 10,500 +0.03(+7.50%)
Oct 10, 2019 0.4000 0.4000 0.4000 0.4000 6,000 -0.04(-9.07%)
Oct 09, 2019 0.4400 0.4400 0.4300 0.4399 1,047 +0.04(+9.97%)
Oct 07, 2019 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Oct 04, 2019 0.4500 0.5000 0.4500 0.5000 7,500 +0.10(+25.00%)
Oct 03, 2019 0.4000 0.4000 0.4000 0.4000 10,000 -0.05(-11.11%)
Oct 02, 2019 0.3500 0.4500 0.3500 0.4500 3,100 +0.00(+0.00%)
Oct 01, 2019 0.3575 0.4500 0.3450 0.4500 16,938 +0.10(+26.76%)
Sep 30, 2019 0.3999 0.3999 0.3550 0.3550 1,177 +0.00(+0.74%)
Sep 27, 2019 0.4000 0.4000 0.3524 0.3524 400 +0.04(+13.68%)
Sep 26, 2019 0.3500 0.3500 0.3100 0.3100 610 -0.19(-38.00%)
Sep 25, 2019 0.3500 0.5000 0.3500 0.5000 10,131 +0.15(+42.86%)
Sep 24, 2019 0.3000 0.3500 0.3000 0.3500 12,700 +0.05(+16.67%)
Sep 23, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 20, 2019 0.3000 0.3000 0.3000 0.3000 7,700 -0.04(-13.04%)
Sep 19, 2019 0.2900 0.3500 0.1700 0.3450 34,972 +0.05(+18.97%)
Sep 18, 2019 0.4000 0.4000 0.2900 0.2900 6,600 +0.01(+3.57%)
Sep 16, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 12, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 11, 2019 0.1700 0.3980 0.1700 0.3000 154,060 +0.13(+76.47%)
Sep 10, 2019 0.2000 0.2000 0.1700 0.1700 9,045 -0.03(-15.00%)
Sep 09, 2019 0.1799 0.2000 0.1745 0.2000 4,890 +0.06(+37.93%)
Sep 06, 2019 0.1780 0.5001 0.1400 0.1450 114,700 +0.04(+33.64%)
Sep 05, 2019 0.1080 0.1100 0.1080 0.1085 36,128 +0.01(+6.37%)
Sep 04, 2019 0.1020 0.1020 0.1020 0.1020 9,600 -0.01(-6.34%)
Sep 03, 2019 0.1045 0.1089 0.1045 0.1089 470 +0.01(+8.90%)
Aug 30, 2019 0.0930 0.1000 0.0930 0.1000 84,600 +0.01(+7.53%)
Aug 29, 2019 0.0930 0.0930 0.0930 0.0930 100 +0.00(+0.00%)
Aug 27, 2019 0.0930 0.0930 0.0930 0 -0.00(-2.11%)
Aug 23, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.00(-1.04%)
Aug 16, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+4.01%)
Aug 13, 2019 0.0923 0.0923 0.0923 0 -0.00(-3.85%)
Aug 12, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+2.89%)
Aug 08, 2019 0.0933 0.0933 0.0933 0 -0.00(-3.81%)
Aug 06, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Aug 02, 2019 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
Aug 01, 2019 0.0910 0.0910 0.0910 51 +0.00(+0.00%)
Jul 31, 2019 0.0910 0.0910 0.0910 0.0910 1,576 -0.01(-7.14%)
Jul 30, 2019 0.0980 0.0980 0.0980 0.0980 100 +0.00(+0.00%)
Jul 26, 2019 0.0980 0.0980 0.0980 0 +0.02(+24.84%)
Jul 25, 2019 0.1000 0.1000 0.0785 0.0785 15,100 +0.02(+42.73%)
Jul 24, 2019 0.0650 0.0660 0.0510 0.0550 202,365 -0.06(-51.75%)
Jul 22, 2019 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jul 15, 2019 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Jul 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.1150 0.0600 0.1150 10,100 -0.00(-2.54%)
Jul 09, 2019 0.1180 0.1180 0.1180 0.1180 100 +0.06(+96.67%)
Jul 08, 2019 0.0600 0.0600 0.0420 0.0600 50,999 -0.05(-47.37%)
Jul 03, 2019 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jul 01, 2019 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jun 27, 2019 0.1140 0.1140 0.1140 0 +0.03(+29.55%)
Jun 26, 2019 0.1160 0.1160 0.0880 0.0880 6,668 -0.03(-24.14%)
Jun 24, 2019 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Jun 21, 2019 0.1160 0.1160 0.1160 0.1160 100 -0.00(-0.85%)
Jun 19, 2019 0.1170 0.1170 0.1170 0 +0.03(+39.29%)
Jun 13, 2019 0.0840 0.0840 0.0840 0 +0.03(+58.49%)
Jun 11, 2019 0.0530 0.0530 0.0530 0 -0.05(-47.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 -0.02(-14.53%)
May 31, 2019 0.1170 0.1170 0.1170 0 -0.00(-0.85%)
May 29, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
May 24, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
May 21, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
May 16, 2019 0.1180 0.1180 0.1180 0 -0.01(-9.23%)
May 14, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.91%)
May 13, 2019 0.1339 0.1339 0.1339 0.1339 100 +0.00(+0.00%)
May 09, 2019 0.1339 0.1339 0.1339 0 +0.00(+3.00%)
May 08, 2019 0.1339 0.1339 0.0510 0.1300 5,300 +0.04(+44.44%)
May 07, 2019 0.0900 0.0900 0.0900 0.0900 100 +0.00(+1.12%)
May 03, 2019 0.0890 0.0890 0.0890 0 +0.02(+36.92%)
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.