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

Purebase Corp (OP: PUBC )

0.0500 -0.0080 (-13.79%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 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%)
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.