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 (%)
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%)
Jun 01, 2022 0.2200 0.2200 0.2200 0.2200 150 -0.02(-10.17%)
May 31, 2022 0.2987 0.2987 0.2300 0.2449 16,185 -0.07(-21.00%)
May 27, 2022 0.3100 0.3100 0.2800 0.3100 1,640 +0.08(+34.78%)
May 26, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.08(-25.78%)
May 20, 2022 0.3099 0 -0.04(-10.87%)
May 18, 2022 0.3477 50 +0.01(+2.93%)
May 17, 2022 0.2222 0.3378 0.2222 0.3378 487 -0.00(-0.65%)
May 12, 2022 0.3400 0 -0.03(-8.08%)
May 11, 2022 0.3380 0.3699 0.3380 0.3699 500 +0.03(+9.44%)
May 10, 2022 0.3480 0.3480 0.2010 0.3380 20,780 -0.04(-10.34%)
May 06, 2022 0.3770 0 -0.00(-0.21%)
May 05, 2022 0.3778 0.3778 0.3778 0.3778 200 +0.00(+0.00%)
May 04, 2022 0.2500 0.3880 0.2500 0.3778 31,321 +0.09(+32.10%)
May 03, 2022 0.2860 0.2860 0.2010 0.2860 20,185 +0.00(+0.00%)
May 02, 2022 0.2730 0.2860 0.2730 0.2860 2,744 +0.06(+27.11%)
Apr 29, 2022 0.2730 0.2790 0.2250 0.2250 1,225 -0.05(-19.59%)
Apr 28, 2022 0.2700 0.2798 0.2700 0.2798 1,750 -0.01(-2.85%)
Apr 27, 2022 0.2111 0.2880 0.2000 0.2880 7,940 +0.01(+2.86%)
Apr 26, 2022 0.3000 0.3000 0.2800 0.2800 10,972 -0.05(-15.99%)
Apr 25, 2022 0.3333 0.3497 0.3333 0.3333 2,706 +0.00(+1.00%)
Apr 22, 2022 0.3795 0.3795 0.3300 0.3300 12,779 +0.02(+6.35%)
Apr 21, 2022 0.3103 0.3103 0.3103 0.3103 500 -0.07(-18.34%)
Apr 19, 2022 0.3800 0 +0.00(+0.03%)
Apr 18, 2022 0.3600 0.3799 0.3000 0.3799 20,142 +0.02(+5.53%)
Apr 14, 2022 0.3600 0.3900 0.3500 0.3600 156,331 -0.03(-7.69%)
Apr 13, 2022 0.3560 0.3900 0.3550 0.3900 25,000 +0.00(+0.00%)
Apr 08, 2022 0.3900 20 +0.02(+5.41%)
Apr 07, 2022 0.3700 0.3700 0.3600 0.3700 7,751 -0.03(-7.48%)
Apr 06, 2022 0.3600 0.3999 0.3600 0.3999 512 +0.00(+0.05%)
Apr 05, 2022 0.3660 0.4000 0.3660 0.3997 8,498 -0.00(-0.08%)
Apr 04, 2022 0.3660 0.4000 0.3660 0.4000 2,375 +0.00(+0.00%)
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.