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 (%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jul 29, 2021 0.3950 0.4000 0.3700 0.3800 262,673 -0.02(-5.00%)
Jul 28, 2021 0.3950 0.4000 0.3850 0.4000 276,285 +0.02(+3.90%)
Jul 27, 2021 0.3900 0.3900 0.3800 0.3850 171,392 -0.01(-1.28%)
Jul 26, 2021 0.4000 0.4400 0.3850 0.3900 419,949 -0.01(-1.27%)
Jul 23, 2021 0.3950 0.4000 0.3850 0.3950 183,078 +0.00(+0.00%)
Jul 22, 2021 0.3800 0.3950 0.3800 0.3950 203,500 +0.00(+0.00%)
Jul 21, 2021 0.3850 0.4000 0.3750 0.3950 313,716 +0.02(+5.33%)
Jul 20, 2021 0.3700 0.3800 0.3500 0.3750 477,951 +0.01(+1.35%)
Jul 19, 2021 0.4050 0.4150 0.3550 0.3700 449,445 -0.05(-11.90%)
Jul 16, 2021 0.4150 0.4350 0.4100 0.4200 737,891 +0.01(+1.20%)
Jul 15, 2021 0.3900 0.4150 0.3900 0.4150 404,563 +0.02(+6.41%)
Jul 14, 2021 0.4200 0.4400 0.3850 0.3900 843,721 -0.04(-10.34%)
Jul 13, 2021 0.4000 0.4350 0.4000 0.4350 1,594,324 +0.03(+6.10%)
Jul 12, 2021 0.3850 0.4150 0.3850 0.4100 3,540,181 +0.02(+6.49%)
Jul 09, 2021 0.2900 0.4800 0.2900 0.3850 7,506,059 +0.12(+48.08%)
Jul 08, 2021 0.2650 0.2700 0.2500 0.2600 202,140 -0.01(-1.89%)
Jul 07, 2021 0.2350 0.2650 0.2350 0.2650 112,850 +0.03(+10.42%)
Jul 06, 2021 0.2300 0.2450 0.2200 0.2400 148,504 +0.01(+2.13%)
Jul 05, 2021 0.2350 0.2350 0.2350 0.2350 11,700 +0.00(+2.17%)
Jul 02, 2021 0.2350 0.2350 0.2250 0.2300 35,013 -0.01(-4.17%)
Jun 30, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 29, 2021 0.2250 0.2450 0.2250 0.2300 169,875 +0.01(+2.22%)
Jun 28, 2021 0.2200 0.2300 0.2200 0.2250 215,157 +0.00(+0.00%)
Jun 25, 2021 0.2400 0.2450 0.2250 0.2250 271,203 -0.02(-8.16%)
Jun 24, 2021 0.2600 0.2650 0.2450 0.2450 147,744 -0.02(-5.77%)
Jun 23, 2021 0.2200 0.2600 0.2050 0.2600 628,220 +0.05(+20.93%)
Jun 22, 2021 0.2350 0.2350 0.2100 0.2150 332,304 -0.02(-6.52%)
Jun 21, 2021 0.2500 0.2500 0.2300 0.2300 146,964 -0.01(-4.17%)
Jun 18, 2021 0.2600 0.2650 0.2400 0.2400 104,416 -0.03(-9.43%)
Jun 17, 2021 0.2400 0.2650 0.2350 0.2650 410,203 +0.02(+6.00%)
Jun 16, 2021 0.2400 0.2500 0.2300 0.2500 393,328 +0.01(+4.17%)
Jun 15, 2021 0.2450 0.2500 0.2350 0.2400 417,113 -0.01(-2.04%)
Jun 14, 2021 0.2500 0.2550 0.2400 0.2450 207,089 +0.00(+0.00%)
Jun 11, 2021 0.2600 0.2600 0.2450 0.2450 390,373 -0.02(-5.77%)
Jun 10, 2021 0.2550 0.2600 0.2500 0.2600 221,383 +0.01(+4.00%)
Jun 09, 2021 0.2600 0.2650 0.2450 0.2500 231,687 -0.01(-1.96%)
Jun 08, 2021 0.2600 0.2650 0.2550 0.2550 186,243 -0.01(-1.92%)
Jun 07, 2021 0.2550 0.2650 0.2450 0.2600 283,565 -0.01(-1.89%)
Jun 04, 2021 0.2650 0.2700 0.2550 0.2650 239,513 +0.01(+3.92%)
Jun 03, 2021 25.00 0.2600 0.2450 0.2550 21,625,100 +0.00(+0.00%)
Jun 02, 2021 0.2600 0.2600 0.2500 0.2550 244,855 -0.01(-1.92%)
Jun 01, 2021 0.2700 0.2700 0.2550 0.2600 66,073 +0.00(+0.00%)
May 31, 2021 0.2750 0.2750 0.2600 0.2600 78,185 -0.01(-1.89%)
May 28, 2021 0.2600 0.2650 0.2550 0.2650 320,879 +0.01(+1.92%)
May 27, 2021 0.2750 0.2750 0.2450 0.2600 463,496 -0.02(-5.45%)
May 26, 2021 0.2850 0.2850 0.2650 0.2750 174,288 -0.01(-1.79%)
May 25, 2021 0.2900 0.3000 0.2700 0.2800 298,877 -0.00(-1.75%)
May 21, 2021 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
May 20, 2021 0.2800 0.2850 0.2700 0.2750 57,250 +0.00(+0.00%)
May 19, 2021 0.2800 0.2900 0.2700 0.2750 98,630 +0.00(+0.00%)
May 18, 2021 0.2500 0.2850 0.2500 0.2750 181,133 +0.01(+3.77%)
May 17, 2021 0.2550 0.2650 0.2500 0.2650 119,676 +0.00(+0.00%)
May 14, 2021 0.2600 0.2650 0.2550 0.2650 314,077 +0.01(+1.92%)
May 13, 2021 0.2700 0.2750 0.2550 0.2600 137,292 -0.01(-1.89%)
May 12, 2021 0.2800 0.3100 0.2650 0.2650 484,912 -0.01(-3.64%)
May 11, 2021 0.2600 0.2800 0.2500 0.2750 545,881 -0.01(-1.79%)
May 10, 2021 0.3150 0.3150 0.2700 0.2800 335,218 -0.02(-6.67%)
May 07, 2021 0.3000 0.3200 0.3000 0.3000 285,907 -0.01(-3.23%)
May 06, 2021 0.3200 0.3200 0.3000 0.3100 305,659 -0.01(-3.13%)
May 05, 2021 0.3150 0.3200 0.2850 0.3200 715,603 +0.01(+1.59%)
May 04, 2021 0.3700 0.3700 0.3150 0.3150 314,486 -0.05(-13.70%)
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.