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 28, 2023 0.0795 0.0795 0.0791 0.0791 10,200 -0.01(-11.92%)
Apr 27, 2023 0.0790 0.0898 0.0790 0.0898 19,100 -0.01(-7.42%)
Apr 26, 2023 0.0970 0.0970 0.0970 0.0970 1,270 +0.02(+21.25%)
Apr 25, 2023 0.0970 0.0970 0.0800 0.0800 56,100 -0.01(-5.88%)
Apr 21, 2023 0.0850 0 +0.00(+0.00%)
Apr 20, 2023 0.0885 0.0885 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 19, 2023 0.0851 0.0851 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 18, 2023 0.0906 0.0960 0.0900 0.0900 20,985 +0.00(+5.88%)
Apr 17, 2023 0.0875 0.1000 0.0800 0.0850 51,700 -0.00(-3.95%)
Apr 13, 2023 0.0885 0 +0.01(+10.62%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 27,350 +0.00(+0.00%)
Apr 10, 2023 0.0800 0 -0.00(-1.23%)
Apr 06, 2023 0.0802 0.1000 0.0802 0.0810 38,490 -0.00(-3.11%)
Apr 05, 2023 0.0833 0.1000 0.0833 0.0836 29,000 -0.02(-16.40%)
Apr 04, 2023 0.0860 0.1000 0.0810 0.1000 40,500 +0.02(+25.00%)
Apr 03, 2023 0.0800 0.0980 0.0800 0.0800 77,000 +0.00(+3.90%)
Mar 31, 2023 0.0897 0.0980 0.0770 0.0770 19,803 +0.00(+2.67%)
Mar 30, 2023 0.0666 0.0750 0.0666 0.0750 47,880 -0.01(-16.39%)
Mar 29, 2023 0.0980 0.0980 0.0897 0.0897 5,090 +0.00(+2.28%)
Mar 24, 2023 0.0877 0 +0.01(+9.62%)
Mar 22, 2023 0.0800 0 -0.01(-14.89%)
Mar 21, 2023 0.0800 0.0940 0.0800 0.0940 27,000 +0.01(+17.50%)
Mar 20, 2023 0.0800 0.0800 0.0700 0.0800 75,400 +0.01(+14.29%)
Mar 16, 2023 0.0700 0 -0.02(-25.53%)
Mar 15, 2023 0.0700 0.0940 0.0700 0.0940 2,400 +0.01(+7.80%)
Mar 14, 2023 0.0800 0.0872 0.0800 0.0872 61,500 +0.01(+9.00%)
Mar 10, 2023 0.0800 0 +0.00(+0.00%)
Mar 09, 2023 0.0900 0.0900 0.0800 0.0800 20,561 -0.01(-11.11%)
Mar 08, 2023 0.0940 0.0940 0.0700 0.0900 54,300 +0.01(+12.50%)
Mar 07, 2023 0.0800 0.0806 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 03, 2023 0.1000 0.1000 0.0800 0.0800 1,625 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0950 0.0800 0.0800 28,688 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 12,850 +0.00(+0.00%)
Feb 28, 2023 0.0820 0.0820 0.0800 0.0800 124,800 -0.00(-2.44%)
Feb 27, 2023 0.0975 0.0979 0.0820 0.0820 160,425 -0.05(-35.94%)
Feb 24, 2023 0.1090 0.1280 0.0950 0.1280 66,850 +0.05(+56.10%)
Feb 23, 2023 0.1000 0.1000 0.0820 0.0820 36,865 +0.00(+1.23%)
Feb 22, 2023 0.0850 0.1000 0.0810 0.0810 37,500 +0.00(+0.00%)
Feb 21, 2023 0.1000 0.1000 0.0810 0.0810 41,678 -0.02(-19.00%)
Feb 17, 2023 0.0869 0.1000 0.0869 0.1000 48,502 +0.00(+2.56%)
Feb 16, 2023 0.1000 0.1000 0.0810 0.0975 50,660 -0.00(-2.50%)
Feb 15, 2023 0.0990 0.1000 0.0990 0.1000 11,130 +0.02(+25.00%)
Feb 14, 2023 0.0800 0.0800 0.0800 0.0800 50,060 +0.00(+0.00%)
Feb 10, 2023 0.0800 0 -0.01(-12.09%)
Feb 09, 2023 0.0910 0.1000 0.0910 0.0910 35,355 +0.00(+0.00%)
Feb 08, 2023 0.0900 0.1040 0.0900 0.0910 56,680 +0.00(+1.11%)
Feb 07, 2023 0.0900 0.1000 0.0900 0.0900 26,300 +0.00(+5.88%)
Feb 06, 2023 0.0930 0.1000 0.0850 0.0850 91,206 -0.01(-15.00%)
Feb 03, 2023 0.1000 0.1100 0.0900 0.1000 29,755 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1047 0.1000 0.1000 32,023 -0.00(-4.76%)
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.