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

Pure Global Cannabis Inc (TSV: PURE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0750 0.0750 0.0700 0.0700 207,680 -0.00(-6.67%)
Jan 30, 2020 0.0800 0.0800 0.0700 0.0750 51,339 +0.00(+0.00%)
Jan 29, 2020 0.0750 0.0750 0.0750 0.0750 76,050 +0.00(+0.00%)
Jan 28, 2020 0.0750 0.0750 0.0750 0.0750 34,466 +0.00(+0.00%)
Jan 27, 2020 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jan 24, 2020 0.0850 0.0850 0.0800 0.0800 151,650 -0.01(-5.88%)
Jan 23, 2020 0.0750 0.0850 0.0750 0.0850 551,271 +0.01(+21.43%)
Jan 22, 2020 0.0700 0.0750 0.0700 0.0700 22,800 -0.00(-6.67%)
Jan 21, 2020 0.0800 0.0800 0.0700 0.0750 208,646 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0750 0.0750 63,406 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0800 0.0750 0.0750 110,000 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0800 0.0750 0.0750 37,250 -0.01(-6.25%)
Jan 15, 2020 0.0750 0.0800 0.0750 0.0800 165,050 +0.01(+6.67%)
Jan 14, 2020 0.0750 0.0750 0.0750 0.0750 170,598 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0800 0.0700 0.0750 331,595 -0.01(-6.25%)
Jan 10, 2020 0.0800 0.0800 0.0700 0.0800 175,529 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0800 0.0700 0.0800 226,301 +0.01(+14.29%)
Jan 08, 2020 0.0750 0.0750 0.0700 0.0700 121,300 -0.00(-6.67%)
Jan 07, 2020 0.0750 0.0750 0.0750 0.0750 385,293 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0750 0.0750 0.0750 41,302 -0.01(-6.25%)
Jan 03, 2020 0.0850 0.0850 0.0800 0.0800 125,433 -0.01(-5.88%)
Jan 02, 2020 0.0850 0.0850 0.0850 0.0850 34,342 +0.00(+0.00%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 30, 2019 0.0800 0.0800 0.0750 0.0750 266,500 +0.00(+0.00%)
Dec 27, 2019 0.0750 0.0800 0.0750 0.0750 141,502 -0.01(-6.25%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.0900 0.0800 0.0800 288,921 -0.01(-5.88%)
Dec 20, 2019 0.0800 0.0850 0.0800 0.0850 10,700 +0.00(+0.00%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 210,940 +0.01(+6.25%)
Dec 18, 2019 0.0850 0.0850 0.0800 0.0800 8,056 -0.01(-5.88%)
Dec 17, 2019 0.0800 0.0850 0.0800 0.0850 162,849 +0.00(+0.00%)
Dec 16, 2019 0.0850 0.0850 0.0850 0.0850 242,250 +0.00(+0.00%)
Dec 13, 2019 0.0900 0.0900 0.0800 0.0850 90,700 +0.00(+0.00%)
Dec 12, 2019 0.0850 0.0850 0.0850 0.0850 113,400 -0.00(-5.56%)
Dec 11, 2019 0.0850 0.0900 0.0850 0.0900 78,025 +0.00(+5.88%)
Dec 10, 2019 0.0900 0.0900 0.0850 0.0850 63,500 -0.00(-5.56%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 150,670 +0.00(+5.88%)
Dec 06, 2019 0.0850 0.0850 0.0800 0.0850 206,321 +0.00(+0.00%)
Dec 05, 2019 0.0900 0.0900 0.0850 0.0850 142,405 -0.00(-5.56%)
Dec 04, 2019 0.0850 0.0950 0.0850 0.0900 554,600 +0.00(+5.88%)
Dec 03, 2019 0.0850 0.0900 0.0800 0.0850 210,000 +0.00(+0.00%)
Dec 02, 2019 0.0900 0.0900 0.0850 0.0850 254,547 +0.00(+0.00%)
Nov 29, 2019 0.0950 0.0950 0.0850 0.0850 607,770 -0.00(-5.56%)
Nov 28, 2019 0.0950 0.0950 0.0850 0.0900 303,088 -0.01(-5.26%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0950 165,450 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.0900 0.0950 300,647 +0.01(+5.56%)
Nov 25, 2019 0.1000 0.1000 0.0900 0.0900 540,228 -0.01(-14.29%)
Nov 22, 2019 0.1050 0.1050 0.1050 0.1050 221,552 -0.01(-4.55%)
Nov 21, 2019 0.1100 0.1100 0.1050 0.1100 205,878 +0.01(+4.76%)
Nov 20, 2019 0.1100 0.1250 0.1050 0.1050 1,500,773 -0.01(-4.55%)
Nov 19, 2019 0.1150 0.1200 0.1100 0.1100 667,356 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1350 0.1100 0.1100 954,103 -0.01(-8.33%)
Nov 15, 2019 0.1450 0.1450 0.1200 0.1200 856,360 -0.02(-14.29%)
Nov 14, 2019 0.1250 0.1450 0.1250 0.1400 1,169,479 +0.01(+3.70%)
Nov 13, 2019 0.1200 0.1400 0.1200 0.1350 548,966 +0.01(+3.85%)
Nov 12, 2019 0.1100 0.1300 0.1100 0.1300 554,720 +0.02(+18.18%)
Nov 11, 2019 0.1100 0.1150 0.1050 0.1100 389,364 -0.01(-4.35%)
Nov 08, 2019 0.0950 0.1150 0.0950 0.1150 575,029 +0.01(+15.00%)
Nov 07, 2019 0.0950 0.1000 0.0950 0.1000 95,744 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.0950 0.1000 90,706 +0.00(+0.00%)
Nov 05, 2019 0.0950 0.1100 0.0950 0.1000 682,096 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.0950 0.1000 177,821 +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.