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, 2023 0.1200 0.1300 0.1200 0.1288 17,844 +0.03(+28.80%)
May 30, 2023 0.1350 0.1350 0.1000 0.1000 41,555 -0.02(-20.00%)
May 25, 2023 0.1250 20 +0.01(+13.64%)
May 24, 2023 0.1100 0.1100 0.1100 0.1100 2,820 +0.01(+10.00%)
May 23, 2023 0.1350 0.1350 0.0769 0.1000 97,596 -0.04(-25.93%)
May 22, 2023 0.1350 0.1350 0.1350 0.1350 24,495 +0.01(+3.85%)
May 19, 2023 0.1400 0.1400 0.1300 0.1300 19,121 -0.01(-7.14%)
May 18, 2023 0.1900 0.1900 0.1400 0.1400 8,921 +0.00(+0.00%)
May 17, 2023 0.1100 0.1400 0.1000 0.1400 69,000 +0.00(+2.94%)
May 16, 2023 0.1800 0.1800 0.1350 0.1360 66,561 +0.01(+4.62%)
May 15, 2023 0.1000 0.1800 0.0745 0.1300 26,020 +0.03(+30.13%)
May 12, 2023 0.0937 0.0999 0.0937 0.0999 104,523 +0.01(+11.00%)
May 11, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-7.12%)
May 10, 2023 0.0970 0.0970 0.0700 0.0969 1,727 +0.02(+22.66%)
May 09, 2023 0.0970 0.0970 0.0603 0.0790 75,000 -0.02(-16.84%)
May 08, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-2.06%)
May 05, 2023 0.0895 0.0970 0.0895 0.0970 5,100 +0.00(+0.00%)
May 04, 2023 0.0970 0.0970 0.0600 0.0970 35,909 +0.00(+0.00%)
May 03, 2023 0.0900 0.0970 0.0650 0.0970 121,100 +0.02(+22.78%)
May 01, 2023 0.0790 0 -0.00(-0.13%)
Apr 28, 2023 0.0795 0.0795 0.0791 0.0791 10,200 -0.01(-11.92%)
Apr 27, 2023 0.0790 0.0898 0.0790 0.0898 19,100 -0.01(-7.42%)
Apr 26, 2023 0.0970 0.0970 0.0970 0.0970 1,270 +0.02(+21.25%)
Apr 25, 2023 0.0970 0.0970 0.0800 0.0800 56,100 -0.01(-5.88%)
Apr 21, 2023 0.0850 0 +0.00(+0.00%)
Apr 20, 2023 0.0885 0.0885 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 19, 2023 0.0851 0.0851 0.0850 0.0850 12,000 -0.00(-5.56%)
Apr 18, 2023 0.0906 0.0960 0.0900 0.0900 20,985 +0.00(+5.88%)
Apr 17, 2023 0.0875 0.1000 0.0800 0.0850 51,700 -0.00(-3.95%)
Apr 13, 2023 0.0885 0 +0.01(+10.62%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 27,350 +0.00(+0.00%)
Apr 10, 2023 0.0800 0 -0.00(-1.23%)
Apr 06, 2023 0.0802 0.1000 0.0802 0.0810 38,490 -0.00(-3.11%)
Apr 05, 2023 0.0833 0.1000 0.0833 0.0836 29,000 -0.02(-16.40%)
Apr 04, 2023 0.0860 0.1000 0.0810 0.1000 40,500 +0.02(+25.00%)
Apr 03, 2023 0.0800 0.0980 0.0800 0.0800 77,000 +0.00(+3.90%)
Mar 31, 2023 0.0897 0.0980 0.0770 0.0770 19,803 +0.00(+2.67%)
Mar 30, 2023 0.0666 0.0750 0.0666 0.0750 47,880 -0.01(-16.39%)
Mar 29, 2023 0.0980 0.0980 0.0897 0.0897 5,090 +0.00(+2.28%)
Mar 24, 2023 0.0877 0 +0.01(+9.62%)
Mar 22, 2023 0.0800 0 -0.01(-14.89%)
Mar 21, 2023 0.0800 0.0940 0.0800 0.0940 27,000 +0.01(+17.50%)
Mar 20, 2023 0.0800 0.0800 0.0700 0.0800 75,400 +0.01(+14.29%)
Mar 16, 2023 0.0700 0 -0.02(-25.53%)
Mar 15, 2023 0.0700 0.0940 0.0700 0.0940 2,400 +0.01(+7.80%)
Mar 14, 2023 0.0800 0.0872 0.0800 0.0872 61,500 +0.01(+9.00%)
Mar 10, 2023 0.0800 0 +0.00(+0.00%)
Mar 09, 2023 0.0900 0.0900 0.0800 0.0800 20,561 -0.01(-11.11%)
Mar 08, 2023 0.0940 0.0940 0.0700 0.0900 54,300 +0.01(+12.50%)
Mar 07, 2023 0.0800 0.0806 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 03, 2023 0.1000 0.1000 0.0800 0.0800 1,625 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0950 0.0800 0.0800 28,688 +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.