Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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%)
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.