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

Pure Extracts Technologies Corp (CSE: PULL )

N/A 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 (%)
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%)
May 03, 2021 0.3800 0.3950 0.3500 0.3650 315,068 -0.02(-3.95%)
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%)
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.