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 (%)
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%)
May 01, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.51%)
Apr 25, 2019 0.0599 0.0599 0.0599 0 -0.01(-7.85%)
Apr 15, 2019 0.0650 0.0650 0.0650 0 +0.03(+62.50%)
Apr 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Apr 04, 2019 0.0700 0.0700 0.0700 0.0700 8,500 +0.01(+11.29%)
Mar 20, 2019 0.0629 0.0629 0.0629 0 -0.00(-3.23%)
Mar 08, 2019 0.0650 0.0650 0.0650 0 +0.04(+209.52%)
Mar 07, 2019 0.0410 0.0410 0.0210 0.0210 63,936 -0.04(-65.57%)
Mar 06, 2019 0.0610 0.0700 0.0610 0.0610 30,100 +0.00(+0.00%)
Mar 04, 2019 0.0610 0.0610 0.0610 0 -0.08(-57.61%)
Feb 26, 2019 0.1439 0.1439 0.1439 0 +0.05(+46.84%)
Feb 25, 2019 0.0980 0.0980 0.0980 0.0980 10,000 +0.04(+60.66%)
Feb 22, 2019 0.0610 0.0610 0.0610 0.0610 10,000 -0.04(-39.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0 +0.04(+63.93%)
Feb 05, 2019 0.0610 0.0610 0.0610 0 -0.04(-39.00%)
Feb 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 31, 2019 0.1000 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1000 0.1000 0 +0.06(+150.00%)
Jan 24, 2019 0.0400 0.0400 0.0400 0 -0.10(-72.20%)
Jan 18, 2019 0.1439 0.1439 0.1439 0 +0.01(+5.58%)
Jan 17, 2019 0.1363 0.1363 0.1363 0.1363 234 -0.04(-22.11%)
Jan 11, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Jan 09, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 220 +0.02(+12.87%)
Jan 04, 2019 0.1329 0.1329 0.1329 0 -0.01(-6.74%)
Jan 03, 2019 0.1425 0.1425 0.1425 0.1425 3,000 -0.01(-5.00%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 18, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 12, 2018 0.1350 0.1350 0.1350 0 +0.00(+3.61%)
Dec 06, 2018 0.1303 0.1303 0.1303 0 +0.03(+30.30%)
Dec 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 160 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.05(+100.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 27,200 -0.10(-66.67%)
Nov 12, 2018 0.1500 0.1500 0.1500 30 +0.00(+0.00%)
Nov 08, 2018 0.1500 0.1500 0.1500 0 +0.09(+150.00%)
Nov 07, 2018 0.0800 0.0800 0.0600 0.0600 30,000 -0.09(-60.00%)
Nov 06, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.03(-16.67%)
Oct 25, 2018 0.1800 0.1800 0.1800 0 +0.02(+13.92%)
Oct 24, 2018 0.1295 0.1580 0.1295 0.1580 7,300 +0.03(+21.54%)
Oct 15, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 11, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 10, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.02(+20.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 24, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 21, 2018 0.1300 0.1300 0.1030 0.1300 46,000 +0.03(+30.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.32%)
Sep 13, 2018 0.1195 0.1195 0.1195 0 +0.02(+19.50%)
Sep 12, 2018 0.0800 0.1800 0.0800 0.1000 59,300 +0.02(+26.58%)
Sep 11, 2018 0.0780 0.0790 0.0780 0.0790 1,344 +0.04(+97.50%)
Sep 04, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Aug 27, 2018 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Aug 20, 2018 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 2,300 -0.04(-43.18%)
Aug 15, 2018 0.0880 0.0880 0.0880 0 -0.05(-37.14%)
Aug 02, 2018 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Aug 01, 2018 0.2000 0.2000 0.2000 0.2000 174 +0.06(+42.86%)
Jul 25, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 20, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 10, 2018 0.1350 0.1350 0.1350 0 +0.01(+10.47%)
Jun 22, 2018 0.1222 0.1222 0.1222 0 -0.01(-4.53%)
Jun 21, 2018 0.1280 0.1280 0.1280 0.1280 4,500 -0.01(-8.57%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+8.28%)
Jun 11, 2018 0.1293 0.1293 0.1293 0 -0.01(-7.64%)
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.