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

Purebase Corp (OP: PUBC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 9, 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 (%)
Apr 30, 2021 0.1100 0.1200 0.1100 0.1100 262,900 +0.01(+7.32%)
Apr 29, 2021 0.1050 0.1050 0.1025 0.1025 72,357 -0.00(-1.44%)
Apr 28, 2021 0.1060 0.1075 0.1025 0.1040 226,741 -0.00(-3.26%)
Apr 27, 2021 0.1110 0.1110 0.1050 0.1075 41,274 +0.00(+1.90%)
Apr 26, 2021 0.1156 0.1156 0.1000 0.1055 6,050 +0.01(+5.39%)
Apr 23, 2021 0.1111 0.1112 0.1000 0.1001 129,100 -0.01(-9.98%)
Apr 22, 2021 0.1200 0.1200 0.1112 0.1112 82,128 -0.02(-13.40%)
Apr 21, 2021 0.1249 0.1287 0.1206 0.1284 11,575 -0.00(-0.23%)
Apr 20, 2021 0.1300 0.1300 0.1206 0.1287 3,163 +0.02(+15.84%)
Apr 19, 2021 0.1490 0.1490 0.1111 0.1111 169,454 +0.01(+11.10%)
Apr 16, 2021 0.1500 0.1500 0.1000 0.1000 81,100 -0.02(-16.67%)
Apr 15, 2021 0.1500 0.1500 0.1200 0.1200 128,213 -0.01(-7.69%)
Apr 14, 2021 0.1300 0.1400 0.1300 0.1300 8,941 +0.01(+8.33%)
Apr 13, 2021 0.1246 0.1291 0.1200 0.1200 5,497 +0.00(+0.00%)
Apr 12, 2021 0.1500 0.1500 0.1200 0.1200 67,505 -0.01(-4.00%)
Apr 09, 2021 0.1350 0.1500 0.1250 0.1250 63,800 -0.02(-16.67%)
Apr 08, 2021 0.1375 0.1500 0.1250 0.1500 7,100 +0.01(+11.11%)
Apr 07, 2021 0.1500 0.1500 0.1350 0.1350 49,692 -0.01(-3.57%)
Apr 06, 2021 0.1515 0.1750 0.1360 0.1400 97,543 +0.01(+9.38%)
Apr 05, 2021 0.1599 0.1750 0.1280 0.1280 147,144 -0.01(-8.57%)
Apr 01, 2021 0.1288 0.1500 0.0950 0.1400 75,300 +0.04(+40.00%)
Mar 31, 2021 0.1050 0.1100 0.1000 0.1000 37,550 +0.00(+0.00%)
Mar 30, 2021 0.1060 0.1060 0.1000 0.1000 64,390 -0.01(-5.66%)
Mar 29, 2021 0.1095 0.1800 0.0955 0.1060 282,466 -0.00(-3.28%)
Mar 26, 2021 0.1100 0.1190 0.1020 0.1096 108,500 -0.00(-0.36%)
Mar 25, 2021 0.1246 0.1299 0.1100 0.1100 68,500 -0.02(-12.21%)
Mar 24, 2021 0.1501 0.1501 0.1101 0.1253 189,764 +0.02(+13.91%)
Mar 23, 2021 0.1550 0.1550 0.1100 0.1100 127,272 -0.01(-12.00%)
Mar 22, 2021 0.1100 0.1400 0.1100 0.1250 108,652 +0.01(+13.43%)
Mar 19, 2021 0.1000 0.1211 0.0999 0.1102 241,500 +0.03(+32.29%)
Mar 18, 2021 0.1000 0.1000 0.0833 0.0833 35,957 +0.00(+2.21%)
Mar 17, 2021 0.1000 0.1000 0.0815 0.0815 16,779 -0.01(-9.44%)
Mar 16, 2021 0.0805 0.0900 0.0805 0.0900 21,666 +0.00(+0.90%)
Mar 15, 2021 0.0990 0.1000 0.0805 0.0892 57,249 -0.01(-7.08%)
Mar 12, 2021 0.0900 0.0960 0.0755 0.0960 45,500 +0.01(+10.34%)
Mar 11, 2021 0.0990 0.0990 0.0870 0.0870 2,000 -0.00(-1.25%)
Mar 10, 2021 0.0900 0.0900 0.0881 0.0881 25,607 +0.00(+1.85%)
Mar 09, 2021 0.0935 0.0935 0.0865 0.0865 29,267 +0.00(+2.25%)
Mar 08, 2021 0.0800 0.0846 0.0763 0.0846 51,100 +0.00(+5.75%)
Mar 05, 2021 0.0995 0.0995 0.0762 0.0800 45,700 +0.00(+4.99%)
Mar 04, 2021 0.0901 0.0999 0.0762 0.0762 84,490 -0.01(-15.24%)
Mar 03, 2021 0.0855 0.0899 0.0828 0.0899 38,661 +0.01(+9.77%)
Mar 02, 2021 0.0918 0.0918 0.0760 0.0819 135,505 -0.00(-1.80%)
Mar 01, 2021 0.0833 0.0968 0.0833 0.0834 42,702 +0.00(+0.72%)
Feb 26, 2021 0.0828 0.0896 0.0828 0.0828 53,500 -0.01(-7.59%)
Feb 25, 2021 0.0899 0.0940 0.0825 0.0896 104,311 -0.00(-5.19%)
Feb 24, 2021 0.0850 0.0977 0.0800 0.0945 310,222 +0.01(+16.67%)
Feb 23, 2021 0.0831 0.0832 0.0810 0.0810 19,981 +0.00(+1.25%)
Feb 22, 2021 0.0900 0.0900 0.0800 0.0800 47,170 -0.01(-11.01%)
Feb 19, 2021 0.0820 0.0899 0.0752 0.0899 244,000 +0.01(+15.26%)
Feb 18, 2021 0.0850 0.0850 0.0757 0.0780 135,143 -0.01(-12.36%)
Feb 17, 2021 0.0858 0.0947 0.0800 0.0890 186,650 +0.01(+11.25%)
Feb 16, 2021 0.0801 0.0985 0.0800 0.0800 432,723 +0.00(+5.26%)
Feb 12, 2021 0.0980 0.1000 0.0760 0.0760 172,700 -0.00(-4.28%)
Feb 11, 2021 0.0783 0.0794 0.0692 0.0794 243,230 +0.01(+13.43%)
Feb 10, 2021 0.0690 0.0785 0.0650 0.0700 514,353 -0.01(-10.26%)
Feb 09, 2021 0.0780 0.0780 0.0655 0.0780 101,790 +0.00(+0.00%)
Feb 08, 2021 0.0780 0.0780 0.0725 0.0780 27,965 +0.00(+4.00%)
Feb 05, 2021 0.0738 0.0750 0.0700 0.0750 52,100 +0.01(+8.54%)
Feb 04, 2021 0.0778 0.0778 0.0615 0.0691 25,456 -0.01(-12.09%)
Feb 03, 2021 0.0781 0.0786 0.0700 0.0786 154,979 +0.00(+4.80%)
Feb 02, 2021 0.0703 0.0783 0.0700 0.0750 159,072 +0.00(+7.14%)
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.