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 (%)
Jul 29, 2022 0.2480 50 +0.01(+3.33%)
Jul 28, 2022 0.2400 0.2400 0.2400 0.2400 38,030 -0.01(-4.00%)
Jul 27, 2022 0.2500 0.2500 0.2500 0.2500 11,250 +0.00(+0.81%)
Jul 25, 2022 0.2480 0 +0.00(+0.00%)
Jul 22, 2022 0.2480 0.2580 0.1585 0.2480 1,252 -0.01(-4.62%)
Jul 21, 2022 0.2580 0.2600 0.2480 0.2600 41,200 +0.03(+13.04%)
Jul 20, 2022 0.2189 0.2600 0.2189 0.2300 18,371 +0.01(+5.07%)
Jul 19, 2022 0.2189 0.2189 0.2189 0.2189 100 +0.04(+21.61%)
Jul 18, 2022 0.2279 0.2279 0.1520 0.1800 8,500 +0.03(+18.42%)
Jul 14, 2022 0.1520 80 -0.08(-33.30%)
Jul 12, 2022 0.2279 0 +0.08(+49.93%)
Jul 11, 2022 0.2280 0.2280 0.1520 0.1520 300 -0.02(-10.59%)
Jul 08, 2022 0.2280 0.2280 0.1500 0.1700 5,050 +0.01(+6.25%)
Jul 07, 2022 0.1700 0.2399 0.1600 0.1600 68,257 -0.01(-5.88%)
Jul 06, 2022 0.2000 0.2000 0.1109 0.1700 321,940 -0.09(-34.59%)
Jul 05, 2022 0.2500 0.2599 0.2500 0.2599 200 +0.07(+36.79%)
Jul 01, 2022 0.2500 0.2500 0.1900 0.1900 769 -0.01(-5.00%)
Jun 30, 2022 0.2000 0.2100 0.1950 0.2000 10,758 -0.03(-13.04%)
Jun 29, 2022 0.2200 0.2300 0.2200 0.2300 2,698 -0.03(-11.54%)
Jun 27, 2022 0.2600 0 +0.03(+13.04%)
Jun 24, 2022 0.2600 0.2600 0.2300 0.2300 2,825 -0.03(-11.50%)
Jun 23, 2022 0.2600 0.2600 0.1900 0.2599 76,575 -0.00(-0.04%)
Jun 22, 2022 0.2600 0.2600 0.2200 0.2600 10,702 +0.02(+8.83%)
Jun 21, 2022 0.2291 0.2389 0.2291 0.2389 4,125 +0.01(+4.28%)
Jun 17, 2022 0.2345 0.2345 0.2000 0.2291 30,499 +0.01(+4.14%)
Jun 16, 2022 0.2100 0.2200 0.2100 0.2200 4,690 +0.00(+0.00%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 2,250 +0.02(+7.74%)
Jun 14, 2022 0.1900 0.2042 0.1900 0.2042 9,240 -0.01(-6.33%)
Jun 13, 2022 0.2377 0.2377 0.1900 0.2180 2,431 -0.01(-3.11%)
Jun 10, 2022 0.1510 0.2250 0.1510 0.2250 2,200 +0.09(+68.67%)
Jun 09, 2022 0.2000 0.2000 0.1334 0.1334 53,418 -0.07(-33.30%)
Jun 08, 2022 0.2000 0.2463 0.2000 0.2000 45,657 -0.04(-15.40%)
Jun 07, 2022 0.2175 0.2449 0.2000 0.2364 279,808 -0.05(-18.48%)
Jun 06, 2022 0.2797 0.2900 0.2697 0.2900 8,032 +0.04(+16.00%)
Jun 03, 2022 0.2212 0.2500 0.2100 0.2500 19,205 -0.03(-10.68%)
Jun 02, 2022 0.2110 0.2924 0.2110 0.2799 36,003 +0.06(+27.23%)
Jun 01, 2022 0.2200 0.2200 0.2200 0.2200 150 -0.02(-10.17%)
May 31, 2022 0.2987 0.2987 0.2300 0.2449 16,185 -0.07(-21.00%)
May 27, 2022 0.3100 0.3100 0.2800 0.3100 1,640 +0.08(+34.78%)
May 26, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.08(-25.78%)
May 20, 2022 0.3099 0 -0.04(-10.87%)
May 18, 2022 0.3477 50 +0.01(+2.93%)
May 17, 2022 0.2222 0.3378 0.2222 0.3378 487 -0.00(-0.65%)
May 12, 2022 0.3400 0 -0.03(-8.08%)
May 11, 2022 0.3380 0.3699 0.3380 0.3699 500 +0.03(+9.44%)
May 10, 2022 0.3480 0.3480 0.2010 0.3380 20,780 -0.04(-10.34%)
May 06, 2022 0.3770 0 -0.00(-0.21%)
May 05, 2022 0.3778 0.3778 0.3778 0.3778 200 +0.00(+0.00%)
May 04, 2022 0.2500 0.3880 0.2500 0.3778 31,321 +0.09(+32.10%)
May 03, 2022 0.2860 0.2860 0.2010 0.2860 20,185 +0.00(+0.00%)
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.