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 (%)
Dec 30, 2022 0.1200 0.1801 0.1090 0.1600 47,640 +0.01(+6.67%)
Dec 29, 2022 0.1350 0.1500 0.1350 0.1500 6,950 +0.04(+42.86%)
Dec 28, 2022 0.1050 0.1120 0.1000 0.1050 42,001 -0.01(-4.55%)
Dec 27, 2022 0.1300 0.1300 0.1100 0.1100 58,113 -0.06(-33.33%)
Dec 23, 2022 0.1450 0.1650 0.1300 0.1650 37,950 +0.01(+3.25%)
Dec 22, 2022 0.1580 0.1598 0.1350 0.1598 1,700 +0.02(+18.37%)
Dec 21, 2022 0.1680 0.1680 0.1350 0.1350 2,000 -0.03(-19.64%)
Dec 19, 2022 0.1680 0 +0.04(+29.23%)
Dec 16, 2022 0.1400 0.1670 0.1300 0.1300 1,375 -0.03(-18.75%)
Dec 14, 2022 0.1600 0 +0.03(+24.03%)
Dec 13, 2022 0.1770 0.1770 0.1290 0.1290 130,490 -0.01(-7.86%)
Dec 12, 2022 0.1672 0.1801 0.1400 0.1400 57,023 +0.01(+3.70%)
Dec 09, 2022 0.1400 0.1779 0.1350 0.1350 46,655 +0.00(+0.00%)
Dec 08, 2022 0.1780 0.1780 0.1350 0.1350 28,665 -0.01(-10.00%)
Dec 07, 2022 0.1400 0.1500 0.1400 0.1500 9,490 +0.02(+15.38%)
Dec 06, 2022 0.1300 0.1390 0.1300 0.1300 6,500 +0.00(+0.78%)
Dec 05, 2022 0.1390 0.1570 0.1290 0.1290 47,151 -0.03(-19.38%)
Dec 02, 2022 0.1490 0.2000 0.1390 0.1600 79,910 +0.00(+0.00%)
Dec 01, 2022 0.1600 0.1600 0.1530 0.1600 5,600 +0.01(+4.71%)
Nov 30, 2022 0.1400 0.1528 0.1300 0.1528 2,400 -0.00(-0.13%)
Nov 29, 2022 0.1400 0.1530 0.1400 0.1530 6,230 -0.00(-0.46%)
Nov 28, 2022 0.1537 0.1537 0.1537 0.1537 100 +0.02(+18.23%)
Nov 23, 2022 0.1300 0 -0.02(-13.33%)
Nov 22, 2022 0.1351 0.1678 0.1333 0.1500 19,425 -0.01(-6.25%)
Nov 21, 2022 0.1290 0.1600 0.1290 0.1600 578 +0.03(+24.03%)
Nov 18, 2022 0.1500 0.1696 0.1200 0.1290 51,646 -0.04(-23.98%)
Nov 17, 2022 0.1690 0.1697 0.1500 0.1697 147,013 +0.02(+17.03%)
Nov 16, 2022 0.1460 0.1460 0.1450 0.1450 20,000 -0.03(-18.99%)
Nov 15, 2022 0.1460 0.1790 0.1460 0.1790 20,100 +0.03(+19.33%)
Nov 14, 2022 0.1512 0.1512 0.1450 0.1500 51,000 -0.05(-23.82%)
Nov 10, 2022 0.1969 0 +0.02(+10.00%)
Nov 09, 2022 0.1460 0.1790 0.1460 0.1790 26,000 +0.03(+18.54%)
Nov 08, 2022 0.1680 0.1780 0.1510 0.1510 10,600 +0.00(+0.00%)
Nov 04, 2022 0.1510 5,000 -0.02(-11.18%)
Nov 03, 2022 0.1700 0.1797 0.1600 0.1700 29,139 -0.01(-4.97%)
Nov 02, 2022 0.1800 0.2000 0.1450 0.1789 84,100 -0.01(-5.84%)
Nov 01, 2022 0.2100 0.2100 0.1900 0.1900 6,539 -0.01(-5.00%)
Oct 31, 2022 0.2000 0.2000 0.2000 0.2000 11,630 +0.01(+5.26%)
Oct 27, 2022 0.1900 0 +0.00(+2.59%)
Oct 26, 2022 0.2000 0.2000 0.1852 0.1852 6,350 +0.02(+8.94%)
Oct 25, 2022 0.2000 0.2000 0.1700 0.1700 41,220 -0.02(-10.53%)
Oct 24, 2022 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Oct 21, 2022 0.1900 0.1900 0.1900 0.1900 13,126 +0.00(+0.00%)
Oct 20, 2022 0.1900 0.1900 0.1900 0.1900 20,500 +0.00(+0.00%)
Oct 19, 2022 0.2000 0.2280 0.1640 0.1900 145,025 -0.05(-20.83%)
Oct 18, 2022 0.2000 0.2400 0.2000 0.2400 13,600 +0.00(+0.00%)
Oct 17, 2022 0.2100 0.2400 0.2100 0.2400 7,700 +0.03(+14.07%)
Oct 14, 2022 0.2000 0.2380 0.1910 0.2104 8,430 +0.01(+5.20%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 11,440 +0.01(+5.26%)
Oct 12, 2022 0.2100 0.2150 0.1900 0.1900 59,380 -0.02(-9.61%)
Oct 11, 2022 0.2200 0.2200 0.2102 0.2102 3,255 -0.00(-0.38%)
Oct 10, 2022 0.2000 0.2400 0.2000 0.2110 46,885 -0.02(-10.21%)
Oct 07, 2022 0.2100 0.2400 0.2000 0.2350 24,554 +0.00(+2.17%)
Oct 06, 2022 0.2050 0.2400 0.2050 0.2300 25,900 -0.01(-4.17%)
Oct 05, 2022 0.2025 0.2400 0.2025 0.2400 15,266 +0.04(+19.40%)
Oct 04, 2022 0.2000 0.2400 0.2000 0.2010 50,250 -0.01(-4.29%)
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.