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

Purebase Corp (OP: PUBC )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 0.2100 0.2400 0.1900 0.2200 5,400 +0.01(+4.76%)
Dec 27, 2019 0.2100 0.2100 0.2100 0 -0.09(-30.00%)
Dec 20, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 13,936 +0.00(+0.00%)
Dec 18, 2019 0.3300 0.3600 0.2500 0.2500 122,201 -0.08(-24.24%)
Dec 17, 2019 0.3300 0.3300 0.3200 0.3300 96,211 -0.01(-2.94%)
Dec 16, 2019 0.3400 0.3400 0.3400 0.3400 18,800 +0.00(+0.00%)
Dec 13, 2019 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.02%)
Dec 12, 2019 0.3500 0.3500 0.3470 0.3470 15,601 +0.07(+23.93%)
Dec 11, 2019 0.3500 0.3500 0.2800 0.2800 29,513 -0.07(-20.00%)
Dec 10, 2019 0.3900 0.3900 0.3500 0.3500 6,125 -0.04(-10.26%)
Dec 09, 2019 0.4000 0.4000 0.3900 0.3900 18,150 -0.03(-8.24%)
Dec 06, 2019 0.4000 0.4250 0.4000 0.4250 7,600 -0.01(-1.16%)
Dec 05, 2019 0.4300 0.4300 0.4300 0.4300 2,500 +0.06(+16.22%)
Dec 04, 2019 0.3700 0.3700 0.3700 0.3700 3,700 -0.06(-13.95%)
Dec 03, 2019 0.4200 0.4300 0.4060 0.4300 10,874 +0.02(+4.88%)
Dec 02, 2019 0.4400 0.4400 0.4100 0.4100 2,600 +0.01(+2.50%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 22, 2019 0.4290 0.4290 0.4290 0.4290 100 +0.03(+7.52%)
Nov 21, 2019 0.3990 0.3990 0.3990 0.3990 100 +0.02(+5.00%)
Nov 20, 2019 0.4300 0.4300 0.3800 0.3800 3,100 +0.03(+8.57%)
Nov 19, 2019 0.3770 0.3789 0.3500 0.3500 8,028 -0.03(-7.89%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.07(-15.37%)
Nov 12, 2019 0.4490 0.4490 0.4490 0.4490 100 +0.10(+28.29%)
Nov 11, 2019 0.3510 0.3510 0.3100 0.3500 20,010 -0.05(-12.50%)
Nov 08, 2019 0.4699 0.4699 0.4000 0.4000 87,700 -0.05(-11.11%)
Nov 07, 2019 0.5250 0.5400 0.4500 0.4500 18,100 -0.09(-16.67%)
Nov 06, 2019 0.5400 0.5400 0.5400 0.5400 643 +0.00(+0.00%)
Nov 05, 2019 0.5400 0.5400 0.5400 0.5400 2,010 +0.00(+0.00%)
Nov 04, 2019 0.5500 0.5500 0.5100 0.5400 4,500 -0.01(-1.82%)
Nov 01, 2019 0.5900 0.5900 0.5000 0.5500 2,600 +0.10(+22.22%)
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%)
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.