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

Purebase Corp (OP: PUBC )

0.0620 -0.0040 (-6.06%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
May 29, 2020 0.1002 0.1045 0.1002 0.1045 11,500 +0.00(+4.29%)
May 28, 2020 0.1002 0.1088 0.1002 0.1002 20,109 +0.00(+0.00%)
May 27, 2020 0.1073 0.1075 0.1002 0.1002 14,661 +0.00(+0.10%)
May 26, 2020 0.1000 0.1149 0.1000 0.1001 11,687 +0.00(+0.00%)
May 22, 2020 0.1002 0.1140 0.1000 0.1001 83,200 -0.01(-4.76%)
May 21, 2020 0.1026 0.1099 0.1000 0.1051 24,706 +0.01(+11.81%)
May 20, 2020 0.1000 0.1028 0.0940 0.0940 51,407 -0.01(-10.22%)
May 19, 2020 0.0921 0.1047 0.0921 0.1047 745 +0.01(+13.80%)
May 18, 2020 0.0995 0.0995 0.0920 0.0920 7,615 -0.01(-8.00%)
May 15, 2020 0.0984 0.1000 0.0950 0.1000 12,700 +0.00(+1.63%)
May 14, 2020 0.1098 0.1098 0.0984 0.0984 44,125 -0.00(-1.60%)
May 13, 2020 0.0960 0.1099 0.0960 0.1000 26,775 -0.00(-1.28%)
May 12, 2020 0.1099 0.1099 0.1011 0.1013 12,009 -0.00(-1.55%)
May 11, 2020 0.1100 0.1100 0.0950 0.1029 50,997 -0.00(-0.39%)
May 08, 2020 0.1100 0.1110 0.1033 0.1033 20,400 -0.00(-1.62%)
May 07, 2020 0.1150 0.1151 0.1050 0.1050 112,825 -0.01(-9.25%)
May 06, 2020 0.1080 0.1179 0.1051 0.1157 9,972 +0.00(+4.33%)
May 05, 2020 0.1010 0.1160 0.1010 0.1109 26,632 +0.00(+3.64%)
May 04, 2020 0.1123 0.1199 0.1010 0.1070 189,138 -0.00(-2.73%)
May 01, 2020 0.1096 0.1100 0.1000 0.1100 186,900 +0.00(+0.55%)
Apr 30, 2020 0.1010 0.1094 0.1010 0.1094 28,105 +0.01(+7.25%)
Apr 29, 2020 0.0920 0.1088 0.0920 0.1020 74,021 +0.00(+1.90%)
Apr 28, 2020 0.1030 0.1094 0.0950 0.1001 328,941 -0.00(-4.67%)
Apr 27, 2020 0.1012 0.1098 0.1010 0.1050 75,903 +0.00(+3.96%)
Apr 24, 2020 0.1099 0.1099 0.1010 0.1010 44,600 -0.01(-8.10%)
Apr 23, 2020 0.1174 0.1175 0.1008 0.1099 77,842 +0.00(+3.97%)
Apr 22, 2020 0.1000 0.1119 0.0990 0.1057 44,800 +0.02(+17.44%)
Apr 21, 2020 0.1000 0.1185 0.0886 0.0900 251,563 +0.00(+5.76%)
Apr 20, 2020 0.1000 0.1000 0.0810 0.0851 199,128 -0.01(-10.98%)
Apr 17, 2020 0.1000 0.1095 0.0910 0.0956 92,400 -0.00(-1.44%)
Apr 16, 2020 0.0985 0.1000 0.0900 0.0970 106,154 -0.00(-2.02%)
Apr 15, 2020 0.1050 0.1199 0.0890 0.0990 259,364 -0.01(-5.71%)
Apr 14, 2020 0.1050 0.1050 0.0905 0.1050 1,317,840 +0.00(+0.00%)
Apr 13, 2020 0.1050 0.1297 0.0922 0.1050 636,921 -0.01(-8.70%)
Apr 09, 2020 0.1085 0.1190 0.0900 0.1150 302,900 +0.01(+4.55%)
Apr 08, 2020 0.1400 0.1400 0.0830 0.1100 844,896 +0.00(+0.00%)
Apr 07, 2020 0.1150 0.1275 0.1040 0.1100 459,499 -0.01(-5.98%)
Apr 06, 2020 0.1400 0.1700 0.1111 0.1170 173,053 -0.01(-7.14%)
Apr 03, 2020 0.1550 0.1550 0.1250 0.1260 183,200 -0.02(-13.10%)
Apr 02, 2020 0.1500 0.1600 0.1200 0.1450 314,366 +0.01(+11.54%)
Apr 01, 2020 0.1700 0.1700 0.1150 0.1300 191,616 -0.01(-10.34%)
Mar 31, 2020 0.1351 0.1500 0.1121 0.1450 164,677 +0.01(+11.54%)
Mar 30, 2020 0.1300 0.2000 0.1220 0.1300 662,235 +0.01(+13.04%)
Mar 27, 2020 0.1300 0.1500 0.1110 0.1150 240,400 -0.01(-8.07%)
Mar 26, 2020 0.1500 0.1500 0.1100 0.1251 823,319 +0.01(+8.78%)
Mar 25, 2020 0.1250 0.2100 0.0950 0.1150 268,944 -0.01(-8.00%)
Mar 24, 2020 0.1050 0.1250 0.0903 0.1250 243,936 +0.02(+22.55%)
Mar 23, 2020 0.1250 0.1250 0.0880 0.1020 308,781 +0.00(+2.00%)
Mar 20, 2020 0.1200 0.1400 0.1000 0.1000 274,400 +0.01(+5.26%)
Mar 19, 2020 0.1000 0.1300 0.0921 0.0950 244,128 +0.01(+5.56%)
Mar 18, 2020 0.1700 0.1700 0.0900 0.0900 240,160 -0.06(-39.19%)
Mar 17, 2020 0.1700 0.1850 0.1350 0.1480 128,786 -0.02(-12.94%)
Mar 16, 2020 0.2450 0.2450 0.1700 0.1700 170,203 -0.05(-22.73%)
Mar 13, 2020 0.2600 0.2600 0.2100 0.2200 176,000 -0.01(-2.22%)
Mar 12, 2020 0.2700 0.2800 0.2250 0.2250 213,996 -0.01(-4.26%)
Mar 11, 2020 0.2825 0.3000 0.2350 0.2350 100,704 -0.05(-17.54%)
Mar 10, 2020 0.2600 0.3100 0.2450 0.2850 325,858 +0.03(+11.76%)
Mar 09, 2020 0.3600 0.4300 0.2270 0.2550 389,314 -0.10(-29.17%)
Mar 06, 2020 0.4600 0.4800 0.3100 0.3600 368,300 -0.10(-20.88%)
Mar 05, 2020 0.4700 0.5300 0.4300 0.4550 226,989 -0.01(-3.19%)
Mar 04, 2020 0.5000 0.5500 0.4300 0.4700 233,222 -0.02(-3.09%)
Mar 03, 2020 0.5100 0.5500 0.4600 0.4850 458,247 +0.03(+6.17%)
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.