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 (%)
Jul 30, 2021 0.2500 0.2600 0.2500 0.2600 31,691 +0.02(+8.33%)
Jul 29, 2021 0.2150 0.2400 0.2100 0.2400 54,472 +0.03(+14.29%)
Jul 28, 2021 0.2100 0.2100 0.1950 0.2100 18,810 +0.01(+5.00%)
Jul 27, 2021 0.2200 0.2200 0.2000 0.2000 110,241 -0.01(-4.76%)
Jul 26, 2021 0.2400 0.2400 0.2100 0.2100 42,572 -0.03(-13.40%)
Jul 23, 2021 0.2400 0.2425 0.2400 0.2425 32,812 +0.00(+1.04%)
Jul 22, 2021 0.2378 0.2600 0.2100 0.2400 125,839 -0.01(-2.04%)
Jul 21, 2021 0.2600 0.2600 0.2000 0.2450 135,375 +0.01(+2.08%)
Jul 20, 2021 0.2550 0.2600 0.2400 0.2400 69,035 +0.01(+4.35%)
Jul 19, 2021 0.2200 0.2600 0.2200 0.2300 157,455 +0.02(+9.32%)
Jul 16, 2021 0.2100 0.2499 0.2100 0.2104 99,964 +0.00(+0.19%)
Jul 15, 2021 0.2500 0.2500 0.1502 0.2100 169,001 -0.04(-15.97%)
Jul 14, 2021 0.2600 0.2600 0.2250 0.2499 41,578 -0.01(-3.88%)
Jul 13, 2021 0.2700 0.2750 0.2600 0.2600 36,927 +0.00(+0.04%)
Jul 12, 2021 0.3000 0.3000 0.2300 0.2599 89,815 -0.02(-7.18%)
Jul 09, 2021 0.3300 0.3300 0.2800 0.2800 39,455 -0.05(-15.15%)
Jul 08, 2021 0.3000 0.3400 0.2500 0.3300 52,783 -0.01(-2.22%)
Jul 07, 2021 0.3774 0.3774 0.3300 0.3375 31,635 -0.03(-8.76%)
Jul 06, 2021 0.3400 0.3699 0.3400 0.3699 8,976 +0.01(+1.70%)
Jul 02, 2021 0.3798 0.3798 0.3500 0.3637 27,814 +0.02(+6.97%)
Jul 01, 2021 0.3600 0.3600 0.3300 0.3400 26,565 -0.03(-9.33%)
Jun 30, 2021 0.4750 0.4750 0.2600 0.3750 108,264 -0.03(-6.25%)
Jun 29, 2021 0.4000 0.4200 0.3800 0.4000 44,909 +0.03(+6.67%)
Jun 28, 2021 0.4100 0.4100 0.3300 0.3750 35,228 -0.01(-1.32%)
Jun 25, 2021 0.3750 0.4000 0.2901 0.3800 131,124 -0.02(-5.00%)
Jun 24, 2021 0.4200 0.4200 0.3525 0.4000 49,603 +0.02(+5.26%)
Jun 23, 2021 0.3700 0.4200 0.2501 0.3800 331,962 +0.00(+0.00%)
Jun 22, 2021 0.4100 0.4100 0.3750 0.3800 52,576 -0.02(-5.00%)
Jun 21, 2021 0.3900 0.4050 0.3800 0.4000 135,032 +0.00(+0.00%)
Jun 18, 2021 0.3900 0.4000 0.3700 0.4000 93,625 +0.02(+5.26%)
Jun 17, 2021 0.4000 0.4000 0.3600 0.3800 86,543 -0.02(-5.00%)
Jun 16, 2021 0.4245 0.4245 0.4000 0.4000 89,158 -0.00(-0.65%)
Jun 15, 2021 0.4250 0.4250 0.4026 0.4026 2,550 -0.01(-1.83%)
Jun 14, 2021 0.4200 0.4200 0.4100 0.4101 3,657 +0.01(+2.52%)
Jun 11, 2021 0.4400 0.4400 0.4000 0.4000 58,196 -0.01(-3.61%)
Jun 10, 2021 0.4500 0.4999 0.3900 0.4150 278,818 -0.04(-7.78%)
Jun 09, 2021 0.4100 0.5300 0.4100 0.4500 118,037 -0.04(-8.16%)
Jun 08, 2021 0.5500 0.5950 0.4900 0.4900 240,800 -0.06(-10.91%)
Jun 07, 2021 0.6350 0.6400 0.4600 0.5500 197,156 -0.06(-10.57%)
Jun 04, 2021 0.6000 0.6335 0.6000 0.6150 115,002 -0.03(-3.91%)
Jun 03, 2021 0.6200 0.6400 0.6000 0.6400 65,105 +0.02(+3.23%)
Jun 02, 2021 0.6195 0.6200 0.6000 0.6200 79,435 +0.00(+0.00%)
Jun 01, 2021 0.5400 0.6200 0.4950 0.6200 80,602 +0.11(+21.57%)
May 28, 2021 0.4000 0.5150 0.4000 0.5100 147,421 +0.08(+18.60%)
May 27, 2021 0.6550 0.7250 0.3900 0.4300 727,106 -0.21(-32.28%)
May 26, 2021 0.6200 0.7190 0.6035 0.6350 436,796 +0.04(+5.83%)
May 25, 2021 0.5275 0.6195 0.5275 0.6000 202,946 +0.07(+13.74%)
May 24, 2021 0.4800 0.5800 0.4800 0.5275 416,026 +0.06(+12.23%)
May 21, 2021 0.4000 0.4895 0.3600 0.4700 388,264 +0.09(+23.68%)
May 20, 2021 0.2500 0.4000 0.2500 0.3800 243,116 +0.15(+61.70%)
May 19, 2021 0.2275 0.2500 0.2000 0.2350 187,115 +0.03(+17.50%)
May 18, 2021 0.1935 0.2490 0.1900 0.2000 105,212 +0.01(+5.26%)
May 17, 2021 0.1825 0.2000 0.1752 0.1900 42,283 +0.01(+5.50%)
May 14, 2021 0.1850 0.1850 0.1776 0.1801 32,275 +0.01(+2.86%)
May 12, 2021 0.1751 0.1751 0.1751 0 +0.00(+0.06%)
May 11, 2021 0.1855 0.1855 0.1750 0.1750 77,736 -0.00(-2.13%)
May 10, 2021 0.1700 0.1825 0.1600 0.1788 67,576 +0.02(+11.75%)
May 07, 2021 0.1800 0.1800 0.1399 0.1600 91,252 +0.02(+18.43%)
May 06, 2021 0.1600 0.1700 0.1351 0.1351 45,296 -0.01(-5.19%)
May 05, 2021 0.1725 0.1800 0.1201 0.1425 294,623 -0.02(-13.64%)
May 04, 2021 0.1428 0.1650 0.1255 0.1650 92,464 +0.04(+30.95%)
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.