Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Extracts Technologies Corp
(CSE:
PULL
)
0.0100
UNCHANGED
Last Price
Updated: 10:22 AM EDT, Apr 28, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.3850
0.3950
0.3750
0.3800
281,400
-0.01(-1.30%)
Apr 29, 2021
0.3650
0.3950
0.3550
0.3850
160,723
+0.02(+4.05%)
Apr 28, 2021
0.3400
0.4000
0.3400
0.3700
468,395
+0.03(+8.82%)
Apr 27, 2021
0.3500
0.3500
0.3400
0.3400
254,433
-0.01(-2.86%)
Apr 26, 2021
0.3500
0.3600
0.3400
0.3500
314,615
+0.01(+2.94%)
Apr 23, 2021
0.3500
0.3600
0.3200
0.3400
172,300
-0.01(-2.86%)
Apr 22, 2021
0.3550
0.3700
0.3200
0.3500
211,907
+0.01(+1.45%)
Apr 21, 2021
0.3500
0.3600
0.3250
0.3450
166,452
+0.00(+0.00%)
Apr 20, 2021
0.3600
0.3600
0.3400
0.3450
99,105
-0.02(-5.48%)
Apr 19, 2021
0.4000
0.4000
0.3550
0.3650
391,697
-0.03(-7.59%)
Apr 16, 2021
0.3950
0.4050
0.3800
0.3950
103,600
+0.01(+1.28%)
Apr 15, 2021
0.4100
0.4100
0.3800
0.3900
318,539
-0.02(-3.70%)
Apr 14, 2021
0.4000
0.4250
0.3750
0.4050
515,289
-0.01(-3.57%)
Apr 13, 2021
0.4350
0.4500
0.4200
0.4200
658,626
-0.05(-9.68%)
Apr 12, 2021
0.4900
0.5000
0.4500
0.4650
354,365
-0.03(-7.00%)
Apr 09, 2021
0.4950
0.5000
0.4800
0.5000
192,700
+0.01(+1.01%)
Apr 08, 2021
0.5100
0.5200
0.4800
0.4950
1,042,668
-0.01(-1.00%)
Apr 07, 2021
0.4600
0.5100
0.4550
0.5000
743,373
+0.04(+8.70%)
Apr 06, 2021
0.4500
0.4700
0.4450
0.4600
119,420
+0.01(+1.10%)
Apr 05, 2021
0.4650
0.4850
0.4500
0.4550
221,178
-0.01(-2.15%)
Apr 01, 2021
0.4650
0.4650
0.4650
0
-0.01(-3.12%)
Mar 31, 2021
0.4400
0.4850
0.4200
0.4800
559,014
+0.04(+10.34%)
Mar 30, 2021
0.4400
0.4400
0.4300
0.4350
122,374
-0.01(-1.14%)
Mar 29, 2021
0.4500
0.4500
0.4350
0.4400
303,250
-0.01(-2.22%)
Mar 26, 2021
0.4750
0.4800
0.4400
0.4500
246,800
-0.01(-2.17%)
Mar 25, 2021
0.4700
0.4700
0.4350
0.4600
200,660
+0.01(+1.10%)
Mar 24, 2021
0.4750
0.4750
0.4550
0.4550
379,912
-0.02(-4.21%)
Mar 23, 2021
0.5000
0.5000
0.4700
0.4750
278,528
-0.03(-5.00%)
Mar 22, 2021
0.5100
0.5200
0.4900
0.5000
346,369
-0.01(-1.96%)
Mar 19, 2021
0.4600
0.5200
0.4600
0.5100
369,100
+0.04(+8.51%)
Mar 18, 2021
0.4700
0.4950
0.4500
0.4700
458,689
+0.00(+0.00%)
Mar 17, 2021
0.4900
0.4900
0.4700
0.4700
260,747
-0.01(-2.08%)
Mar 16, 2021
0.5100
0.5200
0.4750
0.4800
342,265
-0.04(-7.69%)
Mar 15, 2021
0.5400
0.5400
0.5100
0.5200
445,620
-0.02(-3.70%)
Mar 12, 2021
0.5300
0.5400
0.5000
0.5400
485,300
+0.01(+1.89%)
Mar 11, 2021
0.5100
0.5500
0.5000
0.5300
446,074
+0.02(+3.92%)
Mar 10, 2021
0.5100
0.5700
0.4850
0.5100
410,870
+0.00(+0.00%)
Mar 09, 2021
0.5300
0.5400
0.5000
0.5100
490,917
+0.00(+0.00%)
Mar 08, 2021
0.5300
0.5400
0.5000
0.5100
230,912
+0.03(+5.15%)
Mar 05, 2021
0.4700
0.5300
0.4450
0.4850
863,500
-0.04(-6.73%)
Mar 04, 2021
0.5800
0.5800
0.5100
0.5200
289,969
-0.06(-10.34%)
Mar 03, 2021
0.5600
0.5900
0.5400
0.5800
694,227
+0.03(+5.45%)
Mar 02, 2021
0.5800
0.5800
0.5000
0.5500
402,853
-0.03(-5.17%)
Mar 01, 2021
0.6000
0.6000
0.5600
0.5800
251,033
+0.03(+5.45%)
Feb 26, 2021
0.6300
0.6400
0.5400
0.5500
977,000
-0.06(-9.84%)
Feb 25, 2021
0.6400
0.6400
0.6100
0.6100
300,694
-0.02(-3.17%)
Feb 24, 2021
0.6300
0.6300
0.5900
0.6300
385,314
+0.00(+0.00%)
Feb 23, 2021
0.6300
0.6400
0.6000
0.6300
485,367
-0.01(-1.56%)
Feb 22, 2021
0.6700
0.6700
0.6300
0.6400
284,497
-0.03(-4.48%)
Feb 19, 2021
0.7100
0.7100
0.6500
0.6700
439,300
+0.00(+0.00%)
Feb 18, 2021
0.7400
0.7400
0.6500
0.6700
521,343
-0.06(-8.22%)
Feb 17, 2021
0.8300
0.8300
0.7200
0.7300
863,655
-0.08(-9.88%)
Feb 16, 2021
0.7600
0.8300
0.7500
0.8100
1,067,570
+0.06(+8.00%)
Feb 12, 2021
0.7500
0.7500
0.7500
0
+0.05(+7.14%)
Feb 11, 2021
0.7300
0.7700
0.6900
0.7000
771,172
+0.00(+0.00%)
Feb 10, 2021
0.6400
0.7000
0.6400
0.7000
984,386
+0.09(+14.75%)
Feb 09, 2021
0.6600
0.6700
0.6100
0.6100
416,097
-0.05(-7.58%)
Feb 08, 2021
0.6500
0.6700
0.6200
0.6600
470,654
+0.00(+0.00%)
Feb 05, 2021
0.6000
0.6600
0.6000
0.6600
342,800
+0.05(+8.20%)
Feb 04, 2021
0.6200
0.6400
0.6000
0.6100
261,847
+0.00(+0.00%)
Feb 03, 2021
0.6200
0.6400
0.5900
0.6100
379,732
-0.01(-1.61%)
Feb 02, 2021
0.5900
0.6200
0.5700
0.6200
388,166
+0.02(+3.33%)
Feb 01, 2021
0.6000
0.6100
0.5700
0.6000
278,855
-0.03(-4.76%)
Jan 29, 2021
0.6100
0.6500
0.5800
0.6300
505,400
-0.01(-1.56%)
Jan 28, 2021
0.6600
0.6800
0.6300
0.6400
279,457
-0.03(-4.48%)
Jan 27, 2021
0.6900
0.6900
0.6200
0.6700
480,079
-0.01(-1.47%)
Jan 26, 2021
0.7000
0.7100
0.6800
0.6800
346,801
-0.02(-2.86%)
Jan 25, 2021
0.7100
0.7400
0.7000
0.7000
254,106
-0.01(-1.41%)
Jan 22, 2021
0.7300
0.7400
0.7000
0.7100
271,800
-0.04(-5.33%)
Jan 21, 2021
0.7400
0.7700
0.6700
0.7500
677,378
+0.00(+0.00%)
Jan 20, 2021
0.7100
0.7600
0.6600
0.7500
525,803
+0.06(+8.70%)
Jan 19, 2021
0.6900
0.7000
0.6800
0.6900
232,119
-0.01(-1.43%)
Jan 18, 2021
0.7300
0.7400
0.6900
0.7000
363,752
-0.02(-2.78%)
Jan 15, 2021
0.7000
0.7300
0.6500
0.7200
336,900
+0.03(+4.35%)
Jan 14, 2021
0.6500
0.7000
0.6400
0.6900
320,238
+0.07(+11.29%)
Jan 13, 2021
0.6400
0.6600
0.6200
0.6200
299,877
-0.01(-1.59%)
Jan 12, 2021
0.6500
0.6600
0.6200
0.6300
406,834
+0.00(+0.00%)
Jan 11, 2021
0.6700
0.6900
0.6300
0.6300
326,758
-0.04(-5.97%)
Jan 08, 2021
0.6600
0.6800
0.6100
0.6700
296,300
+0.02(+3.08%)
Jan 07, 2021
0.6500
0.6600
0.6300
0.6500
203,114
+0.02(+3.17%)
Jan 06, 2021
0.6000
0.7200
0.5900
0.6300
635,817
+0.03(+5.00%)
Jan 05, 2021
0.6200
0.6300
0.6000
0.6000
168,621
-0.02(-3.23%)
Jan 04, 2021
0.6500
0.6500
0.6100
0.6200
125,102
-0.02(-3.13%)
Dec 31, 2020
0.6400
0.6400
0.6400
0
+0.03(+4.92%)
Dec 30, 2020
0.6500
0.6500
0.6000
0.6100
188,944
-0.03(-4.69%)
Dec 29, 2020
0.6000
0.6700
0.6000
0.6400
451,730
+0.04(+6.67%)
Dec 24, 2020
0.6000
0.6000
0.6000
0
-0.02(-3.23%)
Dec 23, 2020
0.6000
0.6300
0.5900
0.6200
124,684
+0.02(+3.33%)
Dec 22, 2020
0.6500
0.6500
0.6000
0.6000
308,041
-0.02(-3.23%)
Dec 21, 2020
0.6000
0.6700
0.5900
0.6200
449,764
+0.02(+3.33%)
Dec 18, 2020
0.6100
0.6200
0.5600
0.6000
353,400
-0.01(-1.64%)
Dec 17, 2020
0.6600
0.6600
0.5500
0.6100
834,985
-0.10(-14.08%)
Dec 16, 2020
0.7700
0.7700
0.6700
0.7100
474,351
-0.02(-2.74%)
Dec 15, 2020
0.8000
0.8100
0.7000
0.7300
568,102
-0.07(-8.75%)
Dec 14, 2020
0.6700
0.8900
0.6500
0.8000
1,808,959
+0.14(+21.21%)
Dec 11, 2020
0.6700
0.6700
0.6400
0.6600
256,800
-0.01(-1.49%)
Dec 10, 2020
0.7100
0.7100
0.6400
0.6700
533,885
-0.02(-2.90%)
Dec 09, 2020
0.7700
0.7800
0.6500
0.6900
1,160,773
-0.05(-6.76%)
Dec 08, 2020
0.6000
0.7500
0.6000
0.7400
951,774
+0.13(+21.31%)
Dec 07, 2020
0.6000
0.6100
0.5500
0.6100
135,809
+0.01(+1.67%)
Dec 04, 2020
0.6200
0.6300
0.5900
0.6000
228,700
-0.02(-3.23%)
Dec 03, 2020
0.6400
0.6400
0.6100
0.6200
132,247
-0.01(-1.59%)
Dec 02, 2020
0.6600
0.6600
0.6300
0.6300
188,379
-0.04(-5.97%)
Dec 01, 2020
0.6600
0.6700
0.6400
0.6700
246,815
+0.00(+0.00%)
Nov 30, 2020
0.6200
0.6800
0.6200
0.6700
385,345
+0.04(+6.35%)
Nov 27, 2020
0.6300
0.6300
0.6100
0.6300
76,500
+0.00(+0.00%)
Nov 26, 2020
0.6300
0.6400
0.6100
0.6300
463,524
+0.03(+5.00%)
Nov 25, 2020
0.6100
0.6200
0.5900
0.6000
243,349
-0.02(-3.23%)
Nov 24, 2020
0.6300
0.6400
0.6000
0.6200
453,713
+0.02(+3.33%)
Nov 23, 2020
0.6100
0.6100
0.5700
0.6000
62,498
-0.01(-1.64%)
Nov 20, 2020
0.5700
0.6100
0.5700
0.6100
61,866
+0.04(+7.02%)
Nov 19, 2020
0.6000
0.6000
0.5700
0.5700
141,168
-0.01(-1.72%)
Nov 18, 2020
0.5900
0.5900
0.5700
0.5800
187,240
+0.00(+0.00%)
Nov 17, 2020
0.5800
0.6000
0.5600
0.5800
491,222
+0.01(+1.75%)
Nov 16, 2020
0.6100
0.6100
0.5600
0.5700
208,459
-0.03(-5.00%)
Nov 13, 2020
0.5300
0.6000
0.5300
0.6000
474,966
+0.06(+11.11%)
Nov 12, 2020
0.5600
0.5600
0.5200
0.5400
353,546
-0.04(-6.90%)
Nov 11, 2020
0.5400
0.5800
0.5400
0.5800
317,578
+0.03(+5.45%)
Nov 10, 2020
0.5600
0.5900
0.5400
0.5500
294,255
-0.01(-1.79%)
Nov 09, 2020
0.5600
0.6300
0.5500
0.5600
551,714
+0.00(+0.00%)
Nov 06, 2020
0.5800
0.5800
0.5400
0.5600
478,541
+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
.