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

Purebase Corp (OP: PUBC )

0.0515 +0.0045 (+9.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 31, 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 (%)
Oct 31, 2019 0.5500 0.6000 0.4500 0.4500 29,500 -0.10(-18.18%)
Oct 30, 2019 0.5500 0.6000 0.5100 0.5500 23,000 +0.01(+1.85%)
Oct 29, 2019 0.5400 0.5400 0.5400 0.5400 100 +0.11(+25.55%)
Oct 25, 2019 0.4301 0.4301 0.4301 0 -0.26(-37.67%)
Oct 24, 2019 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Oct 22, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 21, 2019 0.6050 0.7000 0.4000 0.6900 6,468 +0.04(+6.15%)
Oct 18, 2019 0.5900 0.7500 0.5546 0.6500 42,900 +0.05(+8.33%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 2,860 +0.09(+17.65%)
Oct 16, 2019 0.5000 0.9900 0.5000 0.5100 73,000 +0.01(+2.00%)
Oct 15, 2019 0.4500 0.5000 0.4500 0.5000 24,535 +0.06(+13.64%)
Oct 14, 2019 0.4400 0.4400 0.4400 0.4400 3,644 +0.01(+2.33%)
Oct 11, 2019 0.4400 0.4500 0.4300 0.4300 10,500 +0.03(+7.50%)
Oct 10, 2019 0.4000 0.4000 0.4000 0.4000 6,000 -0.04(-9.07%)
Oct 09, 2019 0.4400 0.4400 0.4300 0.4399 1,047 +0.04(+9.97%)
Oct 07, 2019 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Oct 04, 2019 0.4500 0.5000 0.4500 0.5000 7,500 +0.10(+25.00%)
Oct 03, 2019 0.4000 0.4000 0.4000 0.4000 10,000 -0.05(-11.11%)
Oct 02, 2019 0.3500 0.4500 0.3500 0.4500 3,100 +0.00(+0.00%)
Oct 01, 2019 0.3575 0.4500 0.3450 0.4500 16,938 +0.10(+26.76%)
Sep 30, 2019 0.3999 0.3999 0.3550 0.3550 1,177 +0.00(+0.74%)
Sep 27, 2019 0.4000 0.4000 0.3524 0.3524 400 +0.04(+13.68%)
Sep 26, 2019 0.3500 0.3500 0.3100 0.3100 610 -0.19(-38.00%)
Sep 25, 2019 0.3500 0.5000 0.3500 0.5000 10,131 +0.15(+42.86%)
Sep 24, 2019 0.3000 0.3500 0.3000 0.3500 12,700 +0.05(+16.67%)
Sep 23, 2019 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 20, 2019 0.3000 0.3000 0.3000 0.3000 7,700 -0.04(-13.04%)
Sep 19, 2019 0.2900 0.3500 0.1700 0.3450 34,972 +0.05(+18.97%)
Sep 18, 2019 0.4000 0.4000 0.2900 0.2900 6,600 +0.01(+3.57%)
Sep 16, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 12, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 11, 2019 0.1700 0.3980 0.1700 0.3000 154,060 +0.13(+76.47%)
Sep 10, 2019 0.2000 0.2000 0.1700 0.1700 9,045 -0.03(-15.00%)
Sep 09, 2019 0.1799 0.2000 0.1745 0.2000 4,890 +0.06(+37.93%)
Sep 06, 2019 0.1780 0.5001 0.1400 0.1450 114,700 +0.04(+33.64%)
Sep 05, 2019 0.1080 0.1100 0.1080 0.1085 36,128 +0.01(+6.37%)
Sep 04, 2019 0.1020 0.1020 0.1020 0.1020 9,600 -0.01(-6.34%)
Sep 03, 2019 0.1045 0.1089 0.1045 0.1089 470 +0.01(+8.90%)
Aug 30, 2019 0.0930 0.1000 0.0930 0.1000 84,600 +0.01(+7.53%)
Aug 29, 2019 0.0930 0.0930 0.0930 0.0930 100 +0.00(+0.00%)
Aug 27, 2019 0.0930 0.0930 0.0930 0 -0.00(-2.11%)
Aug 23, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 -0.00(-1.04%)
Aug 16, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+4.01%)
Aug 13, 2019 0.0923 0.0923 0.0923 0 -0.00(-3.85%)
Aug 12, 2019 0.0960 0.0960 0.0960 0.0960 100 +0.00(+2.89%)
Aug 08, 2019 0.0933 0.0933 0.0933 0 -0.00(-3.81%)
Aug 06, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Aug 02, 2019 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
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.