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

Purebase Corp (OP: PUBC )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 11, 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 (%)
Jul 31, 2020 0.0949 0.1088 0.0905 0.1000 16,600 +0.02(+23.30%)
Jul 30, 2020 0.0811 0.0811 0.0811 0.0811 180 -0.01(-14.54%)
Jul 29, 2020 0.0953 0.1000 0.0810 0.0949 6,353 -0.01(-5.10%)
Jul 28, 2020 0.0810 0.1095 0.0810 0.1000 21,886 +0.00(+0.20%)
Jul 27, 2020 0.0850 0.1095 0.0810 0.0998 40,250 +0.01(+10.89%)
Jul 24, 2020 0.1000 0.1001 0.0900 0.0900 71,000 -0.01(-11.76%)
Jul 23, 2020 0.1000 0.1020 0.0996 0.1020 3,626 -0.00(-2.67%)
Jul 22, 2020 0.1000 0.1048 0.1000 0.1048 1,825 +0.00(+4.80%)
Jul 21, 2020 0.1000 0.1048 0.0990 0.1000 61,992 +0.00(+0.20%)
Jul 20, 2020 0.0878 0.1000 0.0878 0.0998 22,050 +0.01(+5.61%)
Jul 17, 2020 0.0975 0.1000 0.0945 0.0945 43,700 -0.00(-3.67%)
Jul 16, 2020 0.1000 0.1000 0.0981 0.0981 2,524 -0.00(-1.70%)
Jul 15, 2020 0.0977 0.0998 0.0810 0.0998 67,593 -0.00(-0.20%)
Jul 14, 2020 0.1096 0.1096 0.1000 0.1000 1,938 +0.00(+4.82%)
Jul 13, 2020 0.1025 0.1025 0.0954 0.0954 6,381 -0.01(-13.11%)
Jul 10, 2020 0.0955 0.1098 0.0955 0.1098 2,300 +0.00(+4.57%)
Jul 09, 2020 0.1048 0.1098 0.0920 0.1050 17,575 -0.00(-1.87%)
Jul 08, 2020 0.1002 0.1070 0.0940 0.1070 47,477 +0.01(+6.79%)
Jul 07, 2020 0.1001 0.1002 0.1001 0.1002 1,200 -0.01(-8.91%)
Jul 06, 2020 0.1150 0.1150 0.1045 0.1100 32,425 -0.01(-4.35%)
Jul 02, 2020 0.1149 0.1200 0.1077 0.1150 50,000 +0.01(+13.86%)
Jul 01, 2020 0.1149 0.1150 0.1010 0.1010 24,952 -0.01(-12.10%)
Jun 30, 2020 0.1149 0.1149 0.1100 0.1149 5,560 +0.01(+5.90%)
Jun 29, 2020 0.1135 0.1150 0.1085 0.1085 52,633 +0.00(+0.00%)
Jun 26, 2020 0.1000 0.1085 0.1000 0.1085 15,200 -0.00(-0.09%)
Jun 25, 2020 0.1120 0.1120 0.1086 0.1086 11,000 +0.01(+5.13%)
Jun 24, 2020 0.0800 0.1087 0.0800 0.1033 29,120 -0.01(-6.09%)
Jun 23, 2020 0.1033 0.1130 0.1033 0.1100 39,244 +0.00(+1.38%)
Jun 22, 2020 0.1120 0.1120 0.1080 0.1085 17,480 +0.02(+20.29%)
Jun 19, 2020 0.1090 0.1200 0.0902 0.0902 131,100 -0.00(-1.53%)
Jun 18, 2020 0.0998 0.1090 0.0916 0.0916 11,889 -0.01(-8.40%)
Jun 17, 2020 0.1196 0.1196 0.1000 0.1000 7,238 -0.01(-8.26%)
Jun 16, 2020 0.1196 0.1196 0.0901 0.1090 11,752 +0.02(+20.98%)
Jun 15, 2020 0.0950 0.1119 0.0901 0.0901 110,841 -0.00(-5.16%)
Jun 12, 2020 0.1010 0.1071 0.0900 0.0950 42,900 -0.01(-5.94%)
Jun 11, 2020 0.1074 0.1074 0.0900 0.1010 81,836 -0.01(-8.18%)
Jun 10, 2020 0.1006 0.1100 0.0925 0.1100 1,530 +0.01(+8.06%)
Jun 09, 2020 0.1074 0.1074 0.0920 0.1018 158,665 -0.00(-3.05%)
Jun 08, 2020 0.1004 0.1057 0.1004 0.1050 82,825 +0.00(+4.69%)
Jun 05, 2020 0.1001 0.1108 0.1000 0.1003 148,500 +0.00(+0.20%)
Jun 04, 2020 0.0960 0.1109 0.0960 0.1001 26,843 -0.01(-7.31%)
Jun 03, 2020 0.1138 0.1138 0.1000 0.1080 64,928 -0.00(-2.70%)
Jun 02, 2020 0.1112 0.1112 0.1085 0.1110 13,508 +0.01(+8.08%)
Jun 01, 2020 0.1070 0.1070 0.1027 0.1027 11,010 -0.00(-1.72%)
May 29, 2020 0.1002 0.1045 0.1002 0.1045 11,500 +0.00(+4.29%)
May 28, 2020 0.1002 0.1088 0.1002 0.1002 20,109 +0.00(+0.00%)
May 27, 2020 0.1073 0.1075 0.1002 0.1002 14,661 +0.00(+0.10%)
May 26, 2020 0.1000 0.1149 0.1000 0.1001 11,687 +0.00(+0.00%)
May 22, 2020 0.1002 0.1140 0.1000 0.1001 83,200 -0.01(-4.76%)
May 21, 2020 0.1026 0.1099 0.1000 0.1051 24,706 +0.01(+11.81%)
May 20, 2020 0.1000 0.1028 0.0940 0.0940 51,407 -0.01(-10.22%)
May 19, 2020 0.0921 0.1047 0.0921 0.1047 745 +0.01(+13.80%)
May 18, 2020 0.0995 0.0995 0.0920 0.0920 7,615 -0.01(-8.00%)
May 15, 2020 0.0984 0.1000 0.0950 0.1000 12,700 +0.00(+1.63%)
May 14, 2020 0.1098 0.1098 0.0984 0.0984 44,125 -0.00(-1.60%)
May 13, 2020 0.0960 0.1099 0.0960 0.1000 26,775 -0.00(-1.28%)
May 12, 2020 0.1099 0.1099 0.1011 0.1013 12,009 -0.00(-1.55%)
May 11, 2020 0.1100 0.1100 0.0950 0.1029 50,997 -0.00(-0.39%)
May 08, 2020 0.1100 0.1110 0.1033 0.1033 20,400 -0.00(-1.62%)
May 07, 2020 0.1150 0.1151 0.1050 0.1050 112,825 -0.01(-9.25%)
May 06, 2020 0.1080 0.1179 0.1051 0.1157 9,972 +0.00(+4.33%)
May 05, 2020 0.1010 0.1160 0.1010 0.1109 26,632 +0.00(+3.64%)
May 04, 2020 0.1123 0.1199 0.1010 0.1070 189,138 -0.00(-2.73%)
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.