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 29, 2021 0.2500 0.2900 0.2400 0.2500 52,982 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2500 0.0500 0.2500 26,677 +0.00(+0.00%)
Oct 27, 2021 0.2300 0.2500 0.0500 0.2500 51,238 +0.02(+8.70%)
Oct 26, 2021 0.2750 0.2750 0.2300 0.2300 4,683 +0.11(+90.08%)
Oct 25, 2021 0.0001 0.3000 0.0001 0.1210 260,674 -0.18(-59.67%)
Oct 22, 2021 0.3000 0.3000 0.3000 0.3000 2,150 -0.03(-9.09%)
Oct 21, 2021 0.2500 0.3300 0.2500 0.3300 7,340 -0.01(-2.94%)
Oct 20, 2021 0.3300 0.3400 0.2925 0.3400 4,502 +0.01(+3.03%)
Oct 19, 2021 0.3599 0.3599 0.3300 0.3300 8,665 -0.04(-9.96%)
Oct 18, 2021 0.2900 0.3665 0.1100 0.3665 259,345 +0.06(+18.23%)
Oct 15, 2021 0.2900 0.3500 0.2900 0.3100 22,329 -0.02(-6.06%)
Oct 14, 2021 0.3000 0.3300 0.1700 0.3300 15,577 -0.05(-13.11%)
Sep 28, 2021 0.3798 0.3798 0.3798 0 +0.05(+15.09%)
Sep 27, 2021 0.3824 0.4198 0.3250 0.3300 13,352 +0.03(+10.00%)
Sep 24, 2021 0.4494 0.4494 0.2901 0.3000 44,350 -0.11(-26.97%)
Sep 23, 2021 0.3800 0.4300 0.3550 0.4108 50,575 +0.08(+24.48%)
Sep 22, 2021 0.3800 0.3800 0.3300 0.3300 8,400 -0.07(-17.50%)
Sep 21, 2021 0.3500 0.4699 0.3400 0.4000 13,040 +0.06(+17.65%)
Sep 20, 2021 0.3400 0.4200 0.3400 0.3400 4,125 -0.01(-3.68%)
Sep 17, 2021 0.3700 0.3700 0.3300 0.3530 3,220 +0.00(+0.86%)
Sep 16, 2021 0.3000 0.4650 0.3000 0.3500 105,439 +0.04(+12.00%)
Sep 15, 2021 0.3410 0.3505 0.3000 0.3125 50,378 -0.05(-13.19%)
Sep 14, 2021 0.3602 0.3602 0.3410 0.3600 26,847 +0.01(+2.80%)
Sep 13, 2021 0.4000 0.4000 0.3400 0.3502 24,895 -0.05(-12.41%)
Sep 10, 2021 0.3800 0.3998 0.3600 0.3998 7,340 -0.00(-0.05%)
Sep 09, 2021 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Sep 08, 2021 0.4000 0.4000 0.4000 0.4000 2,875 +0.02(+5.26%)
Sep 07, 2021 0.3600 0.4000 0.3550 0.3800 22,300 -0.03(-7.32%)
Sep 03, 2021 0.4100 0.4100 0.3750 0.4100 3,423 +0.00(+1.16%)
Sep 02, 2021 0.4102 0.4400 0.3703 0.4053 2,400 -0.03(-7.89%)
Sep 01, 2021 0.4500 0.4500 0.4301 0.4400 14,603 +0.06(+15.79%)
Aug 31, 2021 0.2500 0.4000 0.2500 0.3800 2,406 +0.00(+0.00%)
Aug 30, 2021 0.4498 0.4498 0.3300 0.3800 53,868 +0.01(+3.63%)
Aug 27, 2021 0.4200 0.4200 0.3667 0.3667 46,751 -0.05(-12.69%)
Aug 26, 2021 0.4201 0.4793 0.4200 0.4200 24,298 -0.06(-12.37%)
Aug 25, 2021 0.4793 0.4793 0.4793 0.4793 1,788 +0.01(+1.98%)
Aug 24, 2021 0.4497 0.4700 0.4497 0.4700 2,694 +0.00(+0.00%)
Aug 23, 2021 0.3750 0.4800 0.3750 0.4700 43,567 -0.01(-2.08%)
Aug 20, 2021 0.4505 0.4800 0.4210 0.4800 15,891 +0.03(+6.55%)
Aug 19, 2021 0.4800 0.4800 0.4505 0.4505 7,210 -0.04(-8.06%)
Aug 18, 2021 0.4500 0.4900 0.4500 0.4900 11,567 +0.04(+8.89%)
Aug 17, 2021 0.4950 0.4950 0.4200 0.4500 30,430 -0.03(-5.80%)
Aug 16, 2021 0.5044 0.5544 0.4600 0.4777 7,837 +0.02(+3.85%)
Aug 13, 2021 0.4778 0.5267 0.4100 0.4600 86,295 +0.01(+2.24%)
Aug 12, 2021 0.4000 0.4499 0.3500 0.4499 20,894 +0.04(+9.76%)
Aug 11, 2021 0.3700 0.4200 0.3200 0.4099 10,997 +0.03(+9.31%)
Aug 10, 2021 0.5000 0.5000 0.3200 0.3750 125,651 -0.15(-27.88%)
Aug 09, 2021 0.6500 0.6500 0.5150 0.5200 93,337 -0.05(-8.77%)
Aug 06, 2021 0.5500 0.5900 0.5500 0.5700 380,006 +0.09(+18.13%)
Aug 05, 2021 0.4700 0.5250 0.3320 0.4825 78,520 +0.15(+46.12%)
Aug 04, 2021 0.3000 0.3777 0.2701 0.3302 31,036 +0.05(+18.99%)
Aug 03, 2021 0.2550 0.2775 0.2550 0.2775 18,006 +0.02(+8.82%)
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.