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

Purebase Corp (OP: PUBC )

0.0700 +0.0200 (+40.00%)
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 (%)
Jun 30, 2020 0.1149 0.1149 0.1100 0.1149 5,560 +0.01(+5.90%)
Jun 29, 2020 0.1135 0.1150 0.1085 0.1085 52,633 +0.00(+0.00%)
Jun 26, 2020 0.1000 0.1085 0.1000 0.1085 15,200 -0.00(-0.09%)
Jun 25, 2020 0.1120 0.1120 0.1086 0.1086 11,000 +0.01(+5.13%)
Jun 24, 2020 0.0800 0.1087 0.0800 0.1033 29,120 -0.01(-6.09%)
Jun 23, 2020 0.1033 0.1130 0.1033 0.1100 39,244 +0.00(+1.38%)
Jun 22, 2020 0.1120 0.1120 0.1080 0.1085 17,480 +0.02(+20.29%)
Jun 19, 2020 0.1090 0.1200 0.0902 0.0902 131,100 -0.00(-1.53%)
Jun 18, 2020 0.0998 0.1090 0.0916 0.0916 11,889 -0.01(-8.40%)
Jun 17, 2020 0.1196 0.1196 0.1000 0.1000 7,238 -0.01(-8.26%)
Jun 16, 2020 0.1196 0.1196 0.0901 0.1090 11,752 +0.02(+20.98%)
Jun 15, 2020 0.0950 0.1119 0.0901 0.0901 110,841 -0.00(-5.16%)
Jun 12, 2020 0.1010 0.1071 0.0900 0.0950 42,900 -0.01(-5.94%)
Jun 11, 2020 0.1074 0.1074 0.0900 0.1010 81,836 -0.01(-8.18%)
Jun 10, 2020 0.1006 0.1100 0.0925 0.1100 1,530 +0.01(+8.06%)
Jun 09, 2020 0.1074 0.1074 0.0920 0.1018 158,665 -0.00(-3.05%)
Jun 08, 2020 0.1004 0.1057 0.1004 0.1050 82,825 +0.00(+4.69%)
Jun 05, 2020 0.1001 0.1108 0.1000 0.1003 148,500 +0.00(+0.20%)
Jun 04, 2020 0.0960 0.1109 0.0960 0.1001 26,843 -0.01(-7.31%)
Jun 03, 2020 0.1138 0.1138 0.1000 0.1080 64,928 -0.00(-2.70%)
Jun 02, 2020 0.1112 0.1112 0.1085 0.1110 13,508 +0.01(+8.08%)
Jun 01, 2020 0.1070 0.1070 0.1027 0.1027 11,010 -0.00(-1.72%)
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%)
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.