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

Purebase Corp (OP: PUBC )

0.0790 +0.0190 (+31.67%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 12, 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, 2023 0.1200 0.1300 0.1200 0.1288 17,844 +0.03(+28.80%)
May 30, 2023 0.1350 0.1350 0.1000 0.1000 41,555 -0.02(-20.00%)
May 25, 2023 0.1250 20 +0.01(+13.64%)
May 24, 2023 0.1100 0.1100 0.1100 0.1100 2,820 +0.01(+10.00%)
May 23, 2023 0.1350 0.1350 0.0769 0.1000 97,596 -0.04(-25.93%)
May 22, 2023 0.1350 0.1350 0.1350 0.1350 24,495 +0.01(+3.85%)
May 19, 2023 0.1400 0.1400 0.1300 0.1300 19,121 -0.01(-7.14%)
May 18, 2023 0.1900 0.1900 0.1400 0.1400 8,921 +0.00(+0.00%)
May 17, 2023 0.1100 0.1400 0.1000 0.1400 69,000 +0.00(+2.94%)
May 16, 2023 0.1800 0.1800 0.1350 0.1360 66,561 +0.01(+4.62%)
May 15, 2023 0.1000 0.1800 0.0745 0.1300 26,020 +0.03(+30.13%)
May 12, 2023 0.0937 0.0999 0.0937 0.0999 104,523 +0.01(+11.00%)
May 11, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-7.12%)
May 10, 2023 0.0970 0.0970 0.0700 0.0969 1,727 +0.02(+22.66%)
May 09, 2023 0.0970 0.0970 0.0603 0.0790 75,000 -0.02(-16.84%)
May 08, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-2.06%)
May 05, 2023 0.0895 0.0970 0.0895 0.0970 5,100 +0.00(+0.00%)
May 04, 2023 0.0970 0.0970 0.0600 0.0970 35,909 +0.00(+0.00%)
May 03, 2023 0.0900 0.0970 0.0650 0.0970 121,100 +0.02(+22.78%)
May 01, 2023 0.0790 0 -0.00(-0.13%)
Apr 28, 2023 0.0795 0.0795 0.0791 0.0791 10,200 -0.01(-11.92%)
Apr 27, 2023 0.0790 0.0898 0.0790 0.0898 19,100 -0.01(-7.42%)
Apr 26, 2023 0.0970 0.0970 0.0970 0.0970 1,270 +0.02(+21.25%)
Apr 25, 2023 0.0970 0.0970 0.0800 0.0800 56,100 -0.01(-5.88%)
Apr 21, 2023 0.0850 0 +0.00(+0.00%)
Apr 20, 2023 0.0885 0.0885 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 19, 2023 0.0851 0.0851 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 18, 2023 0.0906 0.0960 0.0900 0.0900 20,985 +0.00(+5.88%)
Apr 17, 2023 0.0875 0.1000 0.0800 0.0850 51,700 -0.00(-3.95%)
Apr 13, 2023 0.0885 0 +0.01(+10.62%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 27,350 +0.00(+0.00%)
Apr 10, 2023 0.0800 0 -0.00(-1.23%)
Apr 06, 2023 0.0802 0.1000 0.0802 0.0810 38,490 -0.00(-3.11%)
Apr 05, 2023 0.0833 0.1000 0.0833 0.0836 29,000 -0.02(-16.40%)
Apr 04, 2023 0.0860 0.1000 0.0810 0.1000 40,500 +0.02(+25.00%)
Apr 03, 2023 0.0800 0.0980 0.0800 0.0800 77,000 +0.00(+3.90%)
Mar 31, 2023 0.0897 0.0980 0.0770 0.0770 19,803 +0.00(+2.67%)
Mar 30, 2023 0.0666 0.0750 0.0666 0.0750 47,880 -0.01(-16.39%)
Mar 29, 2023 0.0980 0.0980 0.0897 0.0897 5,090 +0.00(+2.28%)
Mar 24, 2023 0.0877 0 +0.01(+9.62%)
Mar 22, 2023 0.0800 0 -0.01(-14.89%)
Mar 21, 2023 0.0800 0.0940 0.0800 0.0940 27,000 +0.01(+17.50%)
Mar 20, 2023 0.0800 0.0800 0.0700 0.0800 75,400 +0.01(+14.29%)
Mar 16, 2023 0.0700 0 -0.02(-25.53%)
Mar 15, 2023 0.0700 0.0940 0.0700 0.0940 2,400 +0.01(+7.80%)
Mar 14, 2023 0.0800 0.0872 0.0800 0.0872 61,500 +0.01(+9.00%)
Mar 10, 2023 0.0800 0 +0.00(+0.00%)
Mar 09, 2023 0.0900 0.0900 0.0800 0.0800 20,561 -0.01(-11.11%)
Mar 08, 2023 0.0940 0.0940 0.0700 0.0900 54,300 +0.01(+12.50%)
Mar 07, 2023 0.0800 0.0806 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 03, 2023 0.1000 0.1000 0.0800 0.0800 1,625 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0950 0.0800 0.0800 28,688 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 12,850 +0.00(+0.00%)
Feb 28, 2023 0.0820 0.0820 0.0800 0.0800 124,800 -0.00(-2.44%)
Feb 27, 2023 0.0975 0.0979 0.0820 0.0820 160,425 -0.05(-35.94%)
Feb 24, 2023 0.1090 0.1280 0.0950 0.1280 66,850 +0.05(+56.10%)
Feb 23, 2023 0.1000 0.1000 0.0820 0.0820 36,865 +0.00(+1.23%)
Feb 22, 2023 0.0850 0.1000 0.0810 0.0810 37,500 +0.00(+0.00%)
Feb 21, 2023 0.1000 0.1000 0.0810 0.0810 41,678 -0.02(-19.00%)
Feb 17, 2023 0.0869 0.1000 0.0869 0.1000 48,502 +0.00(+2.56%)
Feb 16, 2023 0.1000 0.1000 0.0810 0.0975 50,660 -0.00(-2.50%)
Feb 15, 2023 0.0990 0.1000 0.0990 0.1000 11,130 +0.02(+25.00%)
Feb 14, 2023 0.0800 0.0800 0.0800 0.0800 50,060 +0.00(+0.00%)
Feb 10, 2023 0.0800 0 -0.01(-12.09%)
Feb 09, 2023 0.0910 0.1000 0.0910 0.0910 35,355 +0.00(+0.00%)
Feb 08, 2023 0.0900 0.1040 0.0900 0.0910 56,680 +0.00(+1.11%)
Feb 07, 2023 0.0900 0.1000 0.0900 0.0900 26,300 +0.00(+5.88%)
Feb 06, 2023 0.0930 0.1000 0.0850 0.0850 91,206 -0.01(-15.00%)
Feb 03, 2023 0.1000 0.1100 0.0900 0.1000 29,755 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1047 0.1000 0.1000 32,023 -0.00(-4.76%)
Feb 01, 2023 0.1080 0.1080 0.1000 0.1050 6,590 +0.00(+5.00%)
Jan 31, 2023 0.1000 0.1100 0.1000 0.1000 58,000 -0.01(-8.17%)
Jan 30, 2023 0.1098 0.1098 0.0922 0.1089 91,578 +0.01(+8.90%)
Jan 27, 2023 0.1100 0.1100 0.1000 0.1000 121,278 +0.00(+0.00%)
Jan 26, 2023 0.1010 0.1200 0.1000 0.1000 45,725 -0.02(-16.67%)
Jan 25, 2023 0.1300 0.1300 0.1000 0.1200 271,531 -0.03(-20.00%)
Jan 24, 2023 0.1300 0.1500 0.1300 0.1500 6,444 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1500 0.1200 0.1500 30,325 +0.00(+1.35%)
Jan 20, 2023 0.1300 0.1500 0.1300 0.1480 77,800 +0.03(+21.91%)
Jan 19, 2023 0.1300 0.1500 0.1214 0.1214 31,192 +0.00(+1.17%)
Jan 18, 2023 0.1111 0.1500 0.1000 0.1200 143,312 -0.01(-7.69%)
Jan 17, 2023 0.1200 0.1300 0.1150 0.1300 10,299 -0.02(-12.16%)
Jan 13, 2023 0.1200 0.1480 0.1100 0.1480 165,204 +0.01(+6.71%)
Jan 12, 2023 0.1200 0.1387 0.1100 0.1387 11,205 +0.00(+0.00%)
Jan 11, 2023 0.1400 0.1405 0.1109 0.1387 43,715 -0.03(-15.94%)
Jan 09, 2023 0.1650 0 +0.02(+17.86%)
Jan 06, 2023 0.1400 0.1400 0.1400 0.1400 1,785 +0.00(+0.00%)
Jan 05, 2023 0.1200 0.1590 0.1200 0.1400 10,100 +0.02(+12.00%)
Jan 04, 2023 0.1400 0.1400 0.1200 0.1250 34,400 -0.05(-26.47%)
Jan 03, 2023 0.1600 0.1700 0.1500 0.1700 7,600 +0.01(+6.25%)
Dec 30, 2022 0.1200 0.1801 0.1090 0.1600 47,640 +0.01(+6.67%)
Dec 29, 2022 0.1350 0.1500 0.1350 0.1500 6,950 +0.04(+42.86%)
Dec 28, 2022 0.1050 0.1120 0.1000 0.1050 42,001 -0.01(-4.55%)
Dec 27, 2022 0.1300 0.1300 0.1100 0.1100 58,113 -0.06(-33.33%)
Dec 23, 2022 0.1450 0.1650 0.1300 0.1650 37,950 +0.01(+3.25%)
Dec 22, 2022 0.1580 0.1598 0.1350 0.1598 1,700 +0.02(+18.37%)
Dec 21, 2022 0.1680 0.1680 0.1350 0.1350 2,000 -0.03(-19.64%)
Dec 19, 2022 0.1680 0 +0.04(+29.23%)
Dec 16, 2022 0.1400 0.1670 0.1300 0.1300 1,375 -0.03(-18.75%)
Dec 14, 2022 0.1600 0 +0.03(+24.03%)
Dec 13, 2022 0.1770 0.1770 0.1290 0.1290 130,490 -0.01(-7.86%)
Dec 12, 2022 0.1672 0.1801 0.1400 0.1400 57,023 +0.01(+3.70%)
Dec 09, 2022 0.1400 0.1779 0.1350 0.1350 46,655 +0.00(+0.00%)
Dec 08, 2022 0.1780 0.1780 0.1350 0.1350 28,665 -0.01(-10.00%)
Dec 07, 2022 0.1400 0.1500 0.1400 0.1500 9,490 +0.02(+15.38%)
Dec 06, 2022 0.1300 0.1390 0.1300 0.1300 6,500 +0.00(+0.78%)
Dec 05, 2022 0.1390 0.1570 0.1290 0.1290 47,151 -0.03(-19.38%)
Dec 02, 2022 0.1490 0.2000 0.1390 0.1600 79,910 +0.00(+0.00%)
Dec 01, 2022 0.1600 0.1600 0.1530 0.1600 5,600 +0.01(+4.71%)
Nov 30, 2022 0.1400 0.1528 0.1300 0.1528 2,400 -0.00(-0.13%)
Nov 29, 2022 0.1400 0.1530 0.1400 0.1530 6,230 -0.00(-0.46%)
Nov 28, 2022 0.1537 0.1537 0.1537 0.1537 100 +0.02(+18.23%)
Nov 23, 2022 0.1300 0 -0.02(-13.33%)
Nov 22, 2022 0.1351 0.1678 0.1333 0.1500 19,425 -0.01(-6.25%)
Nov 21, 2022 0.1290 0.1600 0.1290 0.1600 578 +0.03(+24.03%)
Nov 18, 2022 0.1500 0.1696 0.1200 0.1290 51,646 -0.04(-23.98%)
Nov 17, 2022 0.1690 0.1697 0.1500 0.1697 147,013 +0.02(+17.03%)
Nov 16, 2022 0.1460 0.1460 0.1450 0.1450 20,000 -0.03(-18.99%)
Nov 15, 2022 0.1460 0.1790 0.1460 0.1790 20,100 +0.03(+19.33%)
Nov 14, 2022 0.1512 0.1512 0.1450 0.1500 51,000 -0.05(-23.82%)
Nov 10, 2022 0.1969 0 +0.02(+10.00%)
Nov 09, 2022 0.1460 0.1790 0.1460 0.1790 26,000 +0.03(+18.54%)
Nov 08, 2022 0.1680 0.1780 0.1510 0.1510 10,600 +0.00(+0.00%)
Nov 04, 2022 0.1510 5,000 -0.02(-11.18%)
Nov 03, 2022 0.1700 0.1797 0.1600 0.1700 29,139 -0.01(-4.97%)
Nov 02, 2022 0.1800 0.2000 0.1450 0.1789 84,100 -0.01(-5.84%)
Nov 01, 2022 0.2100 0.2100 0.1900 0.1900 6,539 -0.01(-5.00%)
Oct 31, 2022 0.2000 0.2000 0.2000 0.2000 11,630 +0.01(+5.26%)
Oct 27, 2022 0.1900 0 +0.00(+2.59%)
Oct 26, 2022 0.2000 0.2000 0.1852 0.1852 6,350 +0.02(+8.94%)
Oct 25, 2022 0.2000 0.2000 0.1700 0.1700 41,220 -0.02(-10.53%)
Oct 24, 2022 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Oct 21, 2022 0.1900 0.1900 0.1900 0.1900 13,126 +0.00(+0.00%)
Oct 20, 2022 0.1900 0.1900 0.1900 0.1900 20,500 +0.00(+0.00%)
Oct 19, 2022 0.2000 0.2280 0.1640 0.1900 145,025 -0.05(-20.83%)
Oct 18, 2022 0.2000 0.2400 0.2000 0.2400 13,600 +0.00(+0.00%)
Oct 17, 2022 0.2100 0.2400 0.2100 0.2400 7,700 +0.03(+14.07%)
Oct 14, 2022 0.2000 0.2380 0.1910 0.2104 8,430 +0.01(+5.20%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 11,440 +0.01(+5.26%)
Oct 12, 2022 0.2100 0.2150 0.1900 0.1900 59,380 -0.02(-9.61%)
Oct 11, 2022 0.2200 0.2200 0.2102 0.2102 3,255 -0.00(-0.38%)
Oct 10, 2022 0.2000 0.2400 0.2000 0.2110 46,885 -0.02(-10.21%)
Oct 07, 2022 0.2100 0.2400 0.2000 0.2350 24,554 +0.00(+2.17%)
Oct 06, 2022 0.2050 0.2400 0.2050 0.2300 25,900 -0.01(-4.17%)
Oct 05, 2022 0.2025 0.2400 0.2025 0.2400 15,266 +0.04(+19.40%)
Oct 04, 2022 0.2000 0.2400 0.2000 0.2010 50,250 -0.01(-4.29%)
Oct 03, 2022 0.2000 0.2100 0.2000 0.2100 6,200 +0.01(+5.00%)
Sep 30, 2022 0.1900 0.2000 0.1900 0.2000 19,566 +0.00(+0.00%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.26%)
Sep 28, 2022 0.2000 0.2000 0.1900 0.1900 11,746 -0.02(-9.52%)
Sep 27, 2022 0.2000 0.2100 0.2000 0.2100 7,570 +0.01(+5.00%)
Sep 26, 2022 0.2000 0.2000 0.2000 0.2000 5,030 +0.00(+0.00%)
Sep 23, 2022 0.2000 0.2000 0.2000 0.2000 15,375 -0.02(-9.09%)
Sep 22, 2022 0.2000 0.2200 0.2000 0.2200 25,872 +0.02(+10.00%)
Sep 21, 2022 0.2000 0.2000 0.2000 0.2000 14,000 -0.01(-4.31%)
Sep 20, 2022 0.2000 0.2090 0.1810 0.2090 11,500 -0.03(-12.18%)
Sep 19, 2022 0.1800 0.2380 0.1800 0.2380 14,362 +0.04(+19.00%)
Sep 16, 2022 0.2000 0.2380 0.2000 0.2000 93,450 -0.00(-0.50%)
Sep 15, 2022 0.2400 0.2400 0.2010 0.2010 5,850 +0.00(+0.50%)
Sep 14, 2022 0.2400 0.2400 0.2000 0.2000 782 -0.01(-4.76%)
Sep 13, 2022 0.2000 0.2100 0.2000 0.2100 23,938 +0.01(+5.00%)
Sep 12, 2022 0.2000 0.2100 0.1950 0.2000 14,447 +0.00(+0.00%)
Sep 09, 2022 0.2000 0.2000 0.2000 0.2000 12,478 +0.00(+0.00%)
Sep 08, 2022 0.2000 0.2000 0.2000 0.2000 3,200 -0.00(-0.50%)
Sep 06, 2022 0.2010 30 -0.04(-16.25%)
Sep 02, 2022 0.2000 0.2400 0.2000 0.2400 2,500 +0.00(+0.42%)
Aug 31, 2022 0.2390 0 +0.04(+19.50%)
Aug 30, 2022 0.2051 0.2100 0.2000 0.2000 8,845 -0.01(-4.76%)
Aug 29, 2022 0.1761 0.2203 0.1761 0.2100 15,612 -0.03(-11.76%)
Aug 26, 2022 0.2100 0.2400 0.2100 0.2380 8,700 -0.00(-0.83%)
Aug 25, 2022 0.2400 0.2400 0.2400 0.2400 132 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2400 0.2400 107 +0.04(+20.00%)
Aug 23, 2022 0.2022 0.2198 0.2000 0.2000 34,128 -0.03(-14.53%)
Aug 22, 2022 0.2020 0.2340 0.2020 0.2340 13,490 -0.01(-2.50%)
Aug 18, 2022 0.2400 4 +0.00(+0.42%)
Aug 17, 2022 0.1900 0.2390 0.1900 0.2390 7,607 -0.00(-0.42%)
Aug 16, 2022 0.2002 0.2400 0.2002 0.2400 4,046 +0.00(+0.00%)
Aug 10, 2022 0.2400 165 +0.04(+20.00%)
Aug 09, 2022 0.2400 0.2400 0.1803 0.2000 13,793 -0.05(-19.03%)
Aug 08, 2022 0.1800 0.2470 0.1800 0.2470 463 +0.00(+0.00%)
Aug 05, 2022 0.1902 0.2470 0.1750 0.2470 23,260 +0.00(+0.00%)
Aug 04, 2022 0.2470 0.2470 0.2470 0.2470 9,000 +0.00(+0.00%)
Aug 02, 2022 0.2470 0 -0.00(-0.40%)
Jul 29, 2022 0.2480 50 +0.01(+3.33%)
Jul 28, 2022 0.2400 0.2400 0.2400 0.2400 38,030 -0.01(-4.00%)
Jul 27, 2022 0.2500 0.2500 0.2500 0.2500 11,250 +0.00(+0.81%)
Jul 25, 2022 0.2480 0 +0.00(+0.00%)
Jul 22, 2022 0.2480 0.2580 0.1585 0.2480 1,252 -0.01(-4.62%)
Jul 21, 2022 0.2580 0.2600 0.2480 0.2600 41,200 +0.03(+13.04%)
Jul 20, 2022 0.2189 0.2600 0.2189 0.2300 18,371 +0.01(+5.07%)
Jul 19, 2022 0.2189 0.2189 0.2189 0.2189 100 +0.04(+21.61%)
Jul 18, 2022 0.2279 0.2279 0.1520 0.1800 8,500 +0.03(+18.42%)
Jul 14, 2022 0.1520 80 -0.08(-33.30%)
Jul 12, 2022 0.2279 0 +0.08(+49.93%)
Jul 11, 2022 0.2280 0.2280 0.1520 0.1520 300 -0.02(-10.59%)
Jul 08, 2022 0.2280 0.2280 0.1500 0.1700 5,050 +0.01(+6.25%)
Jul 07, 2022 0.1700 0.2399 0.1600 0.1600 68,257 -0.01(-5.88%)
Jul 06, 2022 0.2000 0.2000 0.1109 0.1700 321,940 -0.09(-34.59%)
Jul 05, 2022 0.2500 0.2599 0.2500 0.2599 200 +0.07(+36.79%)
Jul 01, 2022 0.2500 0.2500 0.1900 0.1900 769 -0.01(-5.00%)
Jun 30, 2022 0.2000 0.2100 0.1950 0.2000 10,758 -0.03(-13.04%)
Jun 29, 2022 0.2200 0.2300 0.2200 0.2300 2,698 -0.03(-11.54%)
Jun 27, 2022 0.2600 0 +0.03(+13.04%)
Jun 24, 2022 0.2600 0.2600 0.2300 0.2300 2,825 -0.03(-11.50%)
Jun 23, 2022 0.2600 0.2600 0.1900 0.2599 76,575 -0.00(-0.04%)
Jun 22, 2022 0.2600 0.2600 0.2200 0.2600 10,702 +0.02(+8.83%)
Jun 21, 2022 0.2291 0.2389 0.2291 0.2389 4,125 +0.01(+4.28%)
Jun 17, 2022 0.2345 0.2345 0.2000 0.2291 30,499 +0.01(+4.14%)
Jun 16, 2022 0.2100 0.2200 0.2100 0.2200 4,690 +0.00(+0.00%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 2,250 +0.02(+7.74%)
Jun 14, 2022 0.1900 0.2042 0.1900 0.2042 9,240 -0.01(-6.33%)
Jun 13, 2022 0.2377 0.2377 0.1900 0.2180 2,431 -0.01(-3.11%)
Jun 10, 2022 0.1510 0.2250 0.1510 0.2250 2,200 +0.09(+68.67%)
Jun 09, 2022 0.2000 0.2000 0.1334 0.1334 53,418 -0.07(-33.30%)
Jun 08, 2022 0.2000 0.2463 0.2000 0.2000 45,657 -0.04(-15.40%)
Jun 07, 2022 0.2175 0.2449 0.2000 0.2364 279,808 -0.05(-18.48%)
Jun 06, 2022 0.2797 0.2900 0.2697 0.2900 8,032 +0.04(+16.00%)
Jun 03, 2022 0.2212 0.2500 0.2100 0.2500 19,205 -0.03(-10.68%)
Jun 02, 2022 0.2110 0.2924 0.2110 0.2799 36,003 +0.06(+27.23%)
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.