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: 3:47 PM EDT, May 29, 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 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%)
May 02, 2022 0.2730 0.2860 0.2730 0.2860 2,744 +0.06(+27.11%)
Apr 29, 2022 0.2730 0.2790 0.2250 0.2250 1,225 -0.05(-19.59%)
Apr 28, 2022 0.2700 0.2798 0.2700 0.2798 1,750 -0.01(-2.85%)
Apr 27, 2022 0.2111 0.2880 0.2000 0.2880 7,940 +0.01(+2.86%)
Apr 26, 2022 0.3000 0.3000 0.2800 0.2800 10,972 -0.05(-15.99%)
Apr 25, 2022 0.3333 0.3497 0.3333 0.3333 2,706 +0.00(+1.00%)
Apr 22, 2022 0.3795 0.3795 0.3300 0.3300 12,779 +0.02(+6.35%)
Apr 21, 2022 0.3103 0.3103 0.3103 0.3103 500 -0.07(-18.34%)
Apr 19, 2022 0.3800 0 +0.00(+0.03%)
Apr 18, 2022 0.3600 0.3799 0.3000 0.3799 20,142 +0.02(+5.53%)
Apr 14, 2022 0.3600 0.3900 0.3500 0.3600 156,331 -0.03(-7.69%)
Apr 13, 2022 0.3560 0.3900 0.3550 0.3900 25,000 +0.00(+0.00%)
Apr 08, 2022 0.3900 20 +0.02(+5.41%)
Apr 07, 2022 0.3700 0.3700 0.3600 0.3700 7,751 -0.03(-7.48%)
Apr 06, 2022 0.3600 0.3999 0.3600 0.3999 512 +0.00(+0.05%)
Apr 05, 2022 0.3660 0.4000 0.3660 0.3997 8,498 -0.00(-0.08%)
Apr 04, 2022 0.3660 0.4000 0.3660 0.4000 2,375 +0.00(+0.00%)
Apr 01, 2022 0.4000 0.4000 0.4000 0.4000 2,450 +0.00(+0.00%)
Mar 30, 2022 0.4000 5 +0.00(+0.00%)
Mar 28, 2022 0.4000 1 +0.05(+12.99%)
Mar 25, 2022 0.4000 0.4000 0.3540 0.3540 7,055 -0.05(-11.50%)
Mar 24, 2022 0.3802 0.4000 0.3800 0.4000 21,745 +0.01(+2.56%)
Mar 23, 2022 0.3525 0.3900 0.3500 0.3900 24,447 -0.01(-2.50%)
Mar 22, 2022 0.3600 0.4300 0.3600 0.4000 16,310 +0.00(+0.00%)
Mar 21, 2022 0.4000 0.4850 0.4000 0.4000 36,956 -0.00(-0.02%)
Mar 18, 2022 0.4932 0.4960 0.4001 0.4001 42,760 -0.06(-13.02%)
Mar 17, 2022 0.2000 0.4800 0.2000 0.4600 34,607 +0.05(+13.58%)
Mar 16, 2022 0.4000 0.4500 0.3850 0.4050 4,676 +0.06(+15.71%)
Mar 15, 2022 0.4949 0.4949 0.3500 0.3500 38,658 -0.07(-15.66%)
Mar 14, 2022 0.4225 0.4950 0.4150 0.4150 3,069 +0.01(+3.72%)
Mar 11, 2022 0.3200 0.5500 0.3200 0.4001 24,756 +0.00(+0.02%)
Mar 10, 2022 0.4400 0.4500 0.4000 0.4000 3,897 +0.00(+0.00%)
Mar 09, 2022 0.4900 0.4900 0.4000 0.4000 7,229 +0.00(+0.00%)
Mar 08, 2022 0.4000 0.4500 0.4000 0.4000 40,349 +0.00(+0.00%)
Mar 07, 2022 0.4800 0.4899 0.4000 0.4000 22,285 -0.05(-11.11%)
Mar 04, 2022 0.4900 0.5000 0.4100 0.4500 38,722 +0.05(+12.50%)
Mar 03, 2022 0.5000 0.5000 0.4000 0.4000 16,740 -0.10(-19.98%)
Mar 02, 2022 0.5900 0.5900 0.4050 0.4999 3,151 +0.00(+0.99%)
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.