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

Purebase Corp (OP: PUBC )

0.0590 -0.0030 (-4.84%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 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 (%)
Oct 31, 2023 0.0950 0.0950 0.0950 0.0950 12,500 +0.01(+5.56%)
Oct 30, 2023 0.0900 0.0920 0.0900 0.0900 70,000 -0.01(-10.00%)
Oct 27, 2023 0.1048 0.1048 0.1000 0.1000 20,775 +0.01(+11.11%)
Oct 26, 2023 0.1000 0.1000 0.0900 0.0900 60,500 -0.01(-14.29%)
Oct 25, 2023 0.0950 0.1050 0.0950 0.1050 20,300 +0.01(+16.67%)
Oct 24, 2023 0.1050 0.1050 0.0900 0.0900 12,594 +0.00(+0.00%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 74,482 +0.00(+0.00%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 79,518 -0.01(-14.29%)
Oct 19, 2023 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+0.00%)
Oct 18, 2023 0.0990 0.1050 0.0990 0.1050 10,200 +0.01(+10.53%)
Oct 17, 2023 0.1130 0.1140 0.0950 0.0950 107,500 -0.02(-16.67%)
Oct 16, 2023 0.0900 0.1140 0.0980 0.1140 12,600 -0.03(-18.57%)
Oct 12, 2023 0.1400 0 +0.02(+17.65%)
Oct 11, 2023 0.0980 0.1440 0.0980 0.1190 51,901 +0.01(+13.33%)
Oct 10, 2023 0.1100 0.1273 0.0900 0.1050 34,264 +0.00(+5.00%)
Oct 09, 2023 0.0900 0.1050 0.0900 0.1000 49,000 -0.01(-8.26%)
Oct 06, 2023 0.1000 0.1100 0.1000 0.1090 58,558 +0.02(+21.11%)
Oct 05, 2023 0.1000 0.1001 0.0900 0.0900 23,093 -0.03(-25.00%)
Oct 04, 2023 0.1000 0.1200 0.1000 0.1200 15,250 +0.02(+20.00%)
Oct 03, 2023 0.0881 0.1095 0.0881 0.1000 21,051 +0.00(+0.00%)
Oct 02, 2023 0.1040 0.1040 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 27, 2023 0.1000 0 -0.00(-0.99%)
Sep 26, 2023 0.1010 0.1010 0.1010 0.1010 12,091 -0.00(-3.81%)
Sep 25, 2023 0.1000 0.1050 0.1000 0.1050 40,378 -0.01(-7.89%)
Sep 22, 2023 0.1140 0.1140 0.1140 0.1140 495 +0.01(+8.57%)
Sep 21, 2023 0.1100 0.1100 0.0875 0.1050 56,170 +0.00(+5.00%)
Sep 18, 2023 0.1000 0 -0.01(-9.91%)
Sep 15, 2023 0.1110 0.1110 0.1110 0.1110 16,800 +0.01(+10.89%)
Sep 14, 2023 0.1050 0.1110 0.1001 0.1001 64,000 +0.01(+14.27%)
Sep 13, 2023 0.1210 0.1210 0.0876 0.0876 21,533 -0.02(-16.57%)
Sep 12, 2023 0.0999 0.1190 0.0875 0.1050 115,782 -0.01(-4.55%)
Sep 11, 2023 0.1188 0.1190 0.1050 0.1100 33,706 -0.01(-7.56%)
Sep 08, 2023 0.1000 0.1190 0.0901 0.1190 40,600 +0.00(+0.00%)
Sep 07, 2023 0.1050 0.1190 0.1000 0.1190 11,100 -0.00(-2.46%)
Sep 05, 2023 0.1220 0 +0.02(+16.19%)
Sep 01, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.02(-18.60%)
Aug 29, 2023 0.1290 0 +0.02(+17.27%)
Aug 28, 2023 0.1100 0.1100 0.1000 0.1100 58,636 -0.02(-15.38%)
Aug 25, 2023 0.1200 0.1300 0.1100 0.1300 47,500 -0.01(-3.70%)
Aug 23, 2023 0.1350 0 +0.02(+18.42%)
Aug 22, 2023 0.1140 0.1140 0.1140 0.1140 81,802 -0.01(-5.00%)
Aug 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Aug 18, 2023 0.1200 0.1350 0.1200 0.1350 45,501 -0.01(-6.90%)
Aug 17, 2023 0.1200 0.1450 0.1200 0.1450 22,862 +0.00(+3.57%)
Aug 16, 2023 0.1500 0.1500 0.1210 0.1400 66,920 -0.01(-4.76%)
Aug 15, 2023 0.1500 0.1500 0.1470 0.1470 2,100 -0.00(-0.68%)
Aug 14, 2023 0.1210 0.1480 0.1200 0.1480 25,100 +0.02(+18.40%)
Aug 11, 2023 0.1300 0.1590 0.1210 0.1250 86,172 -0.01(-3.85%)
Aug 10, 2023 0.1210 0.1600 0.1210 0.1300 42,853 -0.02(-13.33%)
Aug 08, 2023 0.1500 1 +0.00(+0.00%)
Aug 07, 2023 0.1500 0.1500 0.1199 0.1500 92,687 +0.03(+25.00%)
Aug 04, 2023 0.1350 0.1350 0.1200 0.1200 73,298 -0.02(-11.11%)
Aug 03, 2023 0.1370 0.1370 0.1320 0.1350 17,202 +0.01(+7.57%)
Aug 02, 2023 0.1250 0.1550 0.1250 0.1255 96,459 -0.02(-16.33%)
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.