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 (%)
Aug 31, 2021 0.3900 0.3900 0.3700 0.3850 127,350 -0.01(-1.28%)
Aug 30, 2021 0.4000 0.4000 0.3700 0.3900 101,651 +0.00(+0.00%)
Aug 27, 2021 0.3700 0.3900 0.3700 0.3900 96,013 +0.02(+5.41%)
Aug 26, 2021 0.3500 0.3700 0.3450 0.3700 44,321 +0.02(+5.71%)
Aug 25, 2021 0.3500 0.3500 0.3450 0.3500 107,063 +0.00(+0.00%)
Aug 24, 2021 0.3550 0.3700 0.3400 0.3500 143,280 -0.02(-4.11%)
Aug 23, 2021 0.4000 0.4000 0.3650 0.3650 275,019 -0.03(-7.59%)
Aug 20, 2021 0.3700 0.3950 0.3700 0.3950 174,486 +0.01(+2.60%)
Aug 19, 2021 0.3900 0.3900 0.3800 0.3850 106,509 -0.01(-1.28%)
Aug 18, 2021 0.3850 0.3900 0.3800 0.3900 24,598 +0.01(+1.30%)
Aug 17, 2021 0.3950 0.3950 0.3750 0.3850 221,181 -0.02(-3.75%)
Aug 16, 2021 0.4000 0.4000 0.3900 0.4000 312,668 +0.00(+0.00%)
Aug 13, 2021 0.3850 0.4000 0.3850 0.4000 442,432 +0.02(+5.26%)
Aug 12, 2021 0.3950 0.4050 0.3800 0.3800 376,250 -0.02(-3.80%)
Aug 11, 2021 0.3950 0.4000 0.3850 0.3950 186,423 +0.00(+0.00%)
Aug 10, 2021 0.3900 0.3950 0.3800 0.3950 195,501 +0.01(+1.28%)
Aug 09, 2021 0.3550 0.4000 0.3550 0.3900 257,191 -0.01(-1.27%)
Aug 06, 2021 0.4000 0.4000 0.3900 0.3950 179,088 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4000 0.3800 0.4000 406,979 +0.01(+2.56%)
Aug 04, 2021 0.3950 0.4000 0.3900 0.3900 374,839 -0.01(-1.27%)
Aug 03, 2021 0.3950 0.4500 0.3850 0.3950 623,219 +0.01(+1.28%)
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%)
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.