Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purebase Corp (OP: PUBC )

0.0515 -0.0085 (-14.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.0600 0.0750 0.0515 0.0515 196,765 -0.01(-14.17%)
Apr 23, 2024 0.0850 0.0900 0.0600 0.0600 2,138 +0.00(+6.95%)
Apr 22, 2024 0.0660 0.0660 0.0561 0.0561 2,397 -0.01(-15.13%)
Apr 19, 2024 0.0215 0.0661 0.0215 0.0661 70,570 -0.02(-22.24%)
Apr 18, 2024 0.0780 0.0850 0.0780 0.0850 17,040 +0.00(+0.00%)
Apr 17, 2024 0.0610 0.0850 0.0610 0.0850 18,350 -0.00(-4.49%)
Apr 16, 2024 0.0850 0.0890 0.0850 0.0890 653 +0.01(+11.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 6,025 +0.00(+0.00%)
Apr 12, 2024 0.0660 0.0800 0.0650 0.0800 40,894 -0.01(-8.05%)
Apr 10, 2024 0.0870 0 -0.00(-1.14%)
Apr 09, 2024 0.0880 0.0880 0.0880 0.0880 5,000 +0.00(+0.00%)
Apr 08, 2024 0.0880 0.0880 0.0880 0.0880 28,000 +0.02(+25.71%)
Apr 05, 2024 0.0750 0.0750 0.0700 0.0700 21,990 -0.01(-17.65%)
Apr 03, 2024 0.0850 0 -0.00(-4.49%)
Apr 02, 2024 0.0710 0.0890 0.0710 0.0890 24,250 +0.01(+17.88%)
Apr 01, 2024 0.0860 0.0930 0.0710 0.0755 94,169 +0.01(+16.15%)
Mar 28, 2024 0.0800 0.0800 0.0650 0.0650 33,000 -0.01(-9.34%)
Mar 27, 2024 0.0800 0.0800 0.0717 0.0717 31,501 +0.00(+5.44%)
Mar 26, 2024 0.0700 0.0870 0.0680 0.0680 110,344 -0.00(-4.23%)
Mar 25, 2024 0.0900 0.1000 0.0700 0.0710 136,734 -0.02(-21.11%)
Mar 22, 2024 0.0900 0.0900 0.0850 0.0900 12,322 +0.00(+0.00%)
Mar 21, 2024 0.0701 0.0900 0.0701 0.0900 7,805 +0.01(+12.50%)
Mar 20, 2024 0.0940 0.1100 0.0800 0.0800 37,500 +0.01(+14.29%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 675 +0.00(+6.06%)
Mar 18, 2024 0.0660 0.0660 0.0660 0.0660 4,999 -0.00(-7.04%)
Mar 15, 2024 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+1.43%)
Mar 14, 2024 0.0720 0.0720 0.0700 0.0700 40,043 -0.02(-25.53%)
Mar 13, 2024 0.0940 0.0940 0.0940 0.0940 27,307 +0.01(+10.46%)
Mar 12, 2024 0.0850 0.0851 0.0715 0.0851 50,609 +0.01(+18.19%)
Mar 11, 2024 0.0720 0.0720 0.0720 0.0720 16,000 -0.02(-24.21%)
Mar 08, 2024 0.0810 0.1000 0.0810 0.0950 48,122 +0.01(+6.74%)
Mar 07, 2024 0.0900 0.0900 0.0715 0.0890 19,000 +0.01(+14.54%)
Mar 06, 2024 0.0650 0.0777 0.0650 0.0777 2,186 -0.01(-11.70%)
Mar 05, 2024 0.0880 0.0880 0.0880 0.0880 2,200 +0.01(+13.26%)
Mar 04, 2024 0.0740 0.0777 0.0700 0.0777 52,689 +0.01(+11.00%)
Mar 01, 2024 0.0700 0.0700 0.0700 0.0700 809 +0.00(+2.94%)
Feb 29, 2024 0.0680 0.0700 0.0680 0.0680 25,000 +0.00(+1.34%)
Feb 28, 2024 0.0685 0.0700 0.0671 0.0671 41,787 -0.00(-4.14%)
Feb 27, 2024 0.0800 0.0800 0.0700 0.0700 79,330 -0.01(-12.50%)
Feb 26, 2024 0.1075 0.1075 0.0800 0.0800 8,500 +0.01(+14.29%)
Feb 23, 2024 0.0800 0.0800 0.0690 0.0700 69,488 +0.00(+2.94%)
Feb 22, 2024 0.0720 0.0720 0.0680 0.0680 43,199 -0.01(-15.00%)
Feb 21, 2024 0.0800 0.0800 0.0730 0.0800 15,000 +0.01(+6.67%)
Feb 20, 2024 0.0800 0.0800 0.0680 0.0750 44,221 -0.00(-0.13%)
Feb 16, 2024 0.0800 0.0800 0.0751 0.0751 152,412 +0.00(+2.88%)
Feb 15, 2024 0.0828 0.0900 0.0730 0.0730 82,560 -0.03(-27.00%)
Feb 14, 2024 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Feb 13, 2024 0.1000 0.1000 0.0825 0.1000 8,250 +0.02(+25.00%)
Feb 12, 2024 0.1000 0.1000 0.0800 0.0800 14,850 -0.02(-20.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 5,122 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 07, 2024 0.1000 0.1000 0.1000 0.1000 14,980 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1100 0.1000 0.1000 8,001 +0.00(+2.56%)
Feb 05, 2024 0.0975 0.0975 0.0975 0.0975 18,201 +0.02(+21.88%)
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.