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

Pura Naturals Inc (OP: PNAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 0.3650 0.3705 0.3220 0.3700 77,991 +0.01(+2.78%)
Sep 28, 2017 0.3651 0.3800 0.3600 0.3600 35,356 -0.01(-1.77%)
Sep 27, 2017 0.3700 0.3800 0.3500 0.3665 63,946 -0.01(-2.97%)
Sep 26, 2017 0.3730 0.3835 0.3620 0.3777 76,622 -0.02(-5.58%)
Sep 25, 2017 0.3701 0.4100 0.3701 0.4000 26,614 +0.00(+0.00%)
Sep 22, 2017 0.3800 0.4200 0.3635 0.4000 216,434 +0.00(+0.00%)
Sep 21, 2017 0.4100 0.4200 0.3800 0.4000 33,985 -0.02(-5.88%)
Sep 20, 2017 0.4050 0.4400 0.3800 0.4250 47,160 +0.02(+4.94%)
Sep 19, 2017 0.4750 0.4750 0.3820 0.4050 52,434 -0.07(-14.74%)
Sep 18, 2017 0.5000 0.5000 0.4520 0.4750 15,569 -0.04(-6.86%)
Sep 15, 2017 0.4280 0.5390 0.3951 0.5100 74,262 +0.08(+18.60%)
Sep 14, 2017 0.4500 0.4523 0.4280 0.4300 5,045 -0.02(-4.44%)
Sep 13, 2017 0.4175 0.4500 0.4112 0.4500 36,050 +0.03(+7.78%)
Sep 12, 2017 0.4150 0.4249 0.4150 0.4175 10,865 -0.02(-4.02%)
Sep 11, 2017 0.4300 0.4371 0.4101 0.4350 11,274 +0.01(+1.16%)
Sep 08, 2017 0.4350 0.4500 0.4101 0.4300 27,871 +0.01(+2.38%)
Sep 07, 2017 0.4248 0.4500 0.4200 0.4200 12,596 -0.00(-0.47%)
Sep 06, 2017 0.4100 0.4284 0.4100 0.4220 7,106 +0.01(+2.93%)
Sep 05, 2017 0.4650 0.4970 0.3782 0.4100 151,234 -0.09(-17.59%)
Sep 01, 2017 0.4850 0.4910 0.4800 0.4975 32,700 +0.01(+2.56%)
Aug 31, 2017 0.5000 0.5241 0.4800 0.4851 17,395 -0.01(-2.98%)
Aug 30, 2017 0.5400 0.5400 0.5000 0.5000 16,848 -0.04(-7.41%)
Aug 29, 2017 0.5000 0.5400 0.5000 0.5400 7,086 +0.04(+8.00%)
Aug 28, 2017 0.5000 0.5200 0.4685 0.5000 31,017 +0.00(+0.00%)
Aug 25, 2017 0.5200 0.5390 0.5000 0.5000 60,900 -0.02(-3.85%)
Aug 24, 2017 0.5300 0.5500 0.5200 0.5200 41,770 -0.01(-1.89%)
Aug 23, 2017 0.5350 0.5500 0.5300 0.5300 20,632 -0.02(-3.64%)
Aug 22, 2017 0.5500 0.5500 0.5400 0.5500 3,693 +0.00(+0.00%)
Aug 21, 2017 0.5845 0.5845 0.5500 0.5500 12,600 -0.03(-5.50%)
Aug 18, 2017 0.5500 0.5820 0.5500 0.5820 3,486 +0.03(+5.82%)
Aug 17, 2017 0.5700 0.5700 0.5500 0.5500 13,371 -0.02(-3.51%)
Aug 16, 2017 0.5520 0.5700 0.5500 0.5700 3,110 +0.01(+1.79%)
Aug 15, 2017 0.5500 0.6100 0.5400 0.5600 35,156 -0.05(-8.20%)
Aug 14, 2017 0.6155 0.6155 0.5400 0.6100 32,281 -0.01(-1.61%)
Aug 11, 2017 0.6400 0.6400 0.6061 0.6200 19,695 -0.03(-4.47%)
Aug 10, 2017 0.6000 0.6500 0.6000 0.6490 18,163 +0.05(+8.17%)
Aug 09, 2017 0.5735 0.6350 0.5735 0.6000 61,180 +0.04(+7.14%)
Aug 08, 2017 0.5750 0.5900 0.5600 0.5600 20,021 -0.01(-2.61%)
Aug 07, 2017 0.5630 0.5850 0.5600 0.5750 13,955 +0.01(+1.43%)
Aug 04, 2017 0.5750 0.5750 0.5523 0.5669 7,155 -0.02(-3.67%)
Aug 03, 2017 0.5850 0.5900 0.5500 0.5885 14,048 +0.00(+0.60%)
Aug 02, 2017 0.5510 0.5950 0.5500 0.5850 26,754 +0.03(+5.41%)
Aug 01, 2017 0.5500 0.5950 0.5500 0.5550 12,560 -0.01(-1.23%)
Jul 31, 2017 0.5369 0.5950 0.5300 0.5619 91,192 +0.03(+6.02%)
Jul 28, 2017 0.5900 0.6183 0.5300 0.5300 115,648 -0.07(-12.11%)
Jul 27, 2017 0.6100 0.6400 0.6000 0.6030 28,833 +0.01(+2.20%)
Jul 26, 2017 0.6700 0.6800 0.5650 0.5900 88,225 -0.07(-10.61%)
Jul 25, 2017 0.6600 0.6700 0.6600 0.6600 6,780 -0.02(-2.94%)
Jul 24, 2017 0.6639 0.6989 0.6600 0.6800 48,726 -0.02(-2.84%)
Jul 21, 2017 0.6500 0.6999 0.6500 0.6999 37,826 +0.04(+6.85%)
Jul 20, 2017 0.6700 0.7200 0.6500 0.6550 33,037 -0.04(-5.76%)
Jul 19, 2017 0.7100 0.7200 0.6700 0.6950 26,882 -0.01(-1.00%)
Jul 18, 2017 0.7120 0.7400 0.7000 0.7020 25,477 -0.02(-2.50%)
Jul 17, 2017 0.7100 0.7300 0.7100 0.7200 23,086 +0.00(+0.00%)
Jul 14, 2017 0.7300 0.7500 0.7100 0.7200 16,341 -0.02(-3.10%)
Jul 13, 2017 0.7400 0.7600 0.7300 0.7430 20,343 -0.01(-0.93%)
Jul 12, 2017 0.7450 0.7700 0.7400 0.7500 20,494 -0.01(-1.32%)
Jul 11, 2017 0.7500 0.7631 0.7300 0.7600 14,225 +0.03(+4.11%)
Jul 10, 2017 0.7600 0.7700 0.7065 0.7300 24,475 +0.00(+0.00%)
Jul 07, 2017 0.6650 0.7300 0.6650 0.7300 51,903 +0.06(+9.77%)
Jul 06, 2017 0.7200 0.7400 0.6650 0.6650 59,142 -0.07(-10.01%)
Jul 05, 2017 0.7625 0.7700 0.7000 0.7390 18,357 -0.03(-4.03%)
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.