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 (%)
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%)
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%)
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.