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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2016 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.03(-5.08%) | |
| Jul 21, 2016 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.26(-30.59%) | |
| Jul 20, 2016 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,650 | +0.00(+0.00%) |
| Jul 19, 2016 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 150 | +0.00(+0.00%) |
| Jul 14, 2016 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Jul 05, 2016 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | 12,700 | +0.05(+6.25%) |
| Jun 30, 2016 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.40(+100.00%) | |
| Jun 29, 2016 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | 23,500 | -0.35(-46.67%) |
| Jun 28, 2016 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 | -0.25(-25.00%) |
| Jun 27, 2016 | 1.000 | 1.000 | 1.000 | 1.000 | 4,100 | +0.00(+0.00%) |
| Jun 23, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-9.09%) | |
| Jun 22, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.00(+0.00%) |
| Jun 17, 2016 | 1.100 | 1.100 | 1.100 | 0 | -0.15(-12.00%) | |
| Jun 15, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.20(-13.79%) | |
| Jun 10, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.20(+16.00%) | |
| Jun 09, 2016 | 1.900 | 1.900 | 1.250 | 1.250 | 5,900 | -0.75(-37.50%) |
| Jun 08, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.40(+25.00%) |
| Jun 07, 2016 | 2.000 | 2.000 | 1.500 | 1.600 | 1,500 | +0.29(+22.14%) |
| Jun 06, 2016 | 1.500 | 1.500 | 1.310 | 1.310 | 1,100 | -0.19(-12.67%) |
| Jun 03, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.02(+1.28%) |
| Jun 02, 2016 | 1.500 | 1.500 | 1.481 | 1.481 | 1,100 | -0.01(-0.60%) |
| May 27, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.39(+35.45%) | |
| May 26, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.05(+4.76%) |
| May 25, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | -0.05(-4.55%) |
| May 24, 2016 | 1.050 | 1.100 | 1.050 | 1.100 | 875 | +0.05(+4.76%) |
| May 23, 2016 | 1.100 | 1.100 | 1.050 | 1.050 | 1,224 | +0.45(+75.00%) |
| May 19, 2016 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 892 | -0.44(-42.31%) |
| May 12, 2016 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| May 11, 2016 | 1.000 | 1.030 | 1.000 | 1.030 | 2,800 | +0.00(+0.00%) |
| May 06, 2016 | 1.030 | 1.030 | 1.030 | 0 | +0.03(+3.00%) | |
| May 05, 2016 | 1.050 | 1.050 | 1.000 | 1.000 | 4,224 | -0.05(-4.76%) |
| May 04, 2016 | 1.030 | 1.050 | 1.030 | 1.050 | 4,200 | +0.04(+3.96%) |
| May 03, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | -0.19(-15.83%) |
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.
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.
