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

Purebase Corp (OP: PUBC )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 0.0755 0.0851 0.0661 0.0797 73,429 -0.01(-6.12%)
Nov 27, 2020 0.0800 0.0887 0.0677 0.0849 11,000 -0.00(-4.50%)
Nov 25, 2020 0.0890 0.0890 0.0660 0.0889 35,700 -0.00(-0.11%)
Nov 24, 2020 0.0700 0.0890 0.0650 0.0890 59,321 +0.01(+18.67%)
Nov 23, 2020 0.0711 0.0800 0.0665 0.0750 21,563 -0.01(-6.25%)
Nov 20, 2020 0.0800 0.0800 0.0799 0.0800 20,300 +0.00(+6.52%)
Nov 19, 2020 0.0690 0.0751 0.0690 0.0751 1,850 +0.01(+7.29%)
Nov 18, 2020 0.0750 0.0800 0.0700 0.0700 42,194 -0.00(-6.67%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0800 140,085 -0.00(-4.65%)
Nov 13, 2020 0.0733 0.0839 0.0733 0.0839 38,500 -0.00(-1.29%)
Nov 12, 2020 0.0890 0.0890 0.0850 0.0850 8,611 -0.00(-4.49%)
Nov 11, 2020 0.0890 0.0890 0.0812 0.0890 2,348 +0.01(+9.47%)
Nov 10, 2020 0.0733 0.0813 0.0733 0.0813 6,600 +0.00(+0.00%)
Nov 09, 2020 0.0820 0.0890 0.0733 0.0813 25,093 -0.00(-2.05%)
Nov 06, 2020 0.0770 0.0830 0.0770 0.0830 2,500 -0.01(-6.85%)
Nov 05, 2020 0.0789 0.0891 0.0789 0.0891 10,800 +0.01(+11.65%)
Nov 04, 2020 0.0895 0.0895 0.0798 0.0798 53,500 +0.00(+3.50%)
Nov 03, 2020 0.0800 0.0844 0.0771 0.0771 71,898 -0.00(-3.62%)
Nov 02, 2020 0.0909 0.0909 0.0756 0.0800 55,303 -0.00(-4.88%)
Oct 30, 2020 0.0846 0.0915 0.0841 0.0841 9,800 +0.00(+5.12%)
Oct 29, 2020 0.0804 0.1000 0.0800 0.0800 237,775 -0.00(-4.08%)
Oct 28, 2020 0.0917 0.1000 0.0807 0.0834 34,156 +0.00(+1.71%)
Oct 27, 2020 0.1000 0.1000 0.0820 0.0820 39,000 -0.02(-18.00%)
Oct 26, 2020 0.0891 0.1000 0.0816 0.1000 78,893 +0.00(+0.00%)
Oct 23, 2020 0.0948 0.1000 0.0812 0.1000 86,700 +0.02(+19.76%)
Oct 22, 2020 0.0893 0.0948 0.0835 0.0835 1,844 +0.00(+3.34%)
Oct 21, 2020 0.0950 0.0950 0.0803 0.0808 53,826 -0.01(-10.12%)
Oct 20, 2020 0.0950 0.0950 0.0888 0.0899 98,090 -0.00(-2.71%)
Oct 19, 2020 0.0924 0.0924 0.0924 0.0924 520 -0.00(-0.65%)
Oct 15, 2020 0.0930 0.0930 0.0930 0 -0.00(-2.00%)
Oct 14, 2020 0.1000 0.1000 0.0919 0.0949 30,938 -0.01(-5.10%)
Oct 13, 2020 0.1000 0.1000 0.0825 0.1000 87,582 +0.01(+7.41%)
Oct 12, 2020 0.0994 0.0994 0.0897 0.0931 7,140 +0.00(+2.20%)
Oct 09, 2020 0.0899 0.0997 0.0899 0.0911 6,000 +0.01(+13.73%)
Oct 08, 2020 0.1055 0.1055 0.0800 0.0801 83,593 +0.00(+1.52%)
Oct 07, 2020 0.0750 0.0875 0.0750 0.0789 7,199 -0.01(-14.70%)
Oct 06, 2020 0.1016 0.1016 0.0925 0.0925 48,798 -0.00(-2.12%)
Oct 05, 2020 0.1050 0.1050 0.0911 0.0945 12,330 -0.01(-5.50%)
Oct 02, 2020 0.0829 0.1050 0.0829 0.1000 121,100 +0.02(+25.00%)
Oct 01, 2020 0.0684 0.0800 0.0667 0.0800 36,064 +0.01(+10.34%)
Sep 30, 2020 0.0787 0.0787 0.0650 0.0725 2,642 +0.00(+3.57%)
Sep 29, 2020 0.0765 0.0765 0.0700 0.0700 129,490 -0.00(-5.91%)
Sep 28, 2020 0.0860 0.0860 0.0744 0.0744 10,978 -0.00(-5.82%)
Sep 25, 2020 0.0790 0.0790 0.0790 0.0790 20,000 +0.00(+5.33%)
Sep 24, 2020 0.0860 0.0860 0.0650 0.0750 22,465 -0.00(-5.06%)
Sep 23, 2020 0.0680 0.0890 0.0680 0.0790 13,190 +0.01(+21.54%)
Sep 22, 2020 0.0833 0.0833 0.0600 0.0650 526,976 -0.03(-34.34%)
Sep 21, 2020 0.0870 0.0990 0.0800 0.0990 78,345 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0990 0.0770 0.0990 31,300 +0.02(+18.71%)
Sep 17, 2020 0.0912 0.0980 0.0834 0.0834 14,014 -0.01(-6.29%)
Sep 16, 2020 0.0880 0.0912 0.0833 0.0890 14,200 -0.01(-10.10%)
Sep 14, 2020 0.0990 0.0990 0.0990 0 +0.01(+7.03%)
Sep 11, 2020 0.0980 0.0980 0.0900 0.0925 27,200 +0.00(+2.78%)
Sep 10, 2020 0.0919 0.0919 0.0900 0.0900 52,698 +0.00(+0.00%)
Sep 09, 2020 0.0985 0.0985 0.0900 0.0900 21,422 +0.00(+0.00%)
Sep 08, 2020 0.0875 0.0990 0.0875 0.0900 17,871 +0.01(+12.50%)
Sep 04, 2020 0.0875 0.0950 0.0800 0.0800 12,900 +0.00(+0.00%)
Sep 03, 2020 0.0801 0.0944 0.0800 0.0800 23,972 -0.01(-8.68%)
Sep 02, 2020 0.0800 0.0924 0.0800 0.0876 1,952 -0.01(-10.15%)
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.