Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Extracts Technologies Corp (OP: PRXTF )

0.0054 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 1, 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 (%)
Nov 30, 2022 0.0110 0.0111 0.0100 0.0105 20,483 -0.00(-5.41%)
Nov 29, 2022 0.0110 0.0120 0.0110 0.0111 101,354 +0.00(+4.72%)
Nov 28, 2022 0.0089 0.0110 0.0089 0.0106 75,253 -0.00(-3.64%)
Nov 25, 2022 0.0110 0.0121 0.0100 0.0110 45,768 +0.00(+12.24%)
Nov 23, 2022 0.0072 0.0123 0.0072 0.0098 22,455 +0.00(+0.00%)
Nov 22, 2022 0.0115 0.0115 0.0080 0.0098 63,703 -0.00(-6.67%)
Nov 21, 2022 0.0092 0.0148 0.0074 0.0105 141,684 -0.00(-17.97%)
Nov 18, 2022 0.0130 0.0155 0.0107 0.0128 110,132 -0.00(-4.48%)
Nov 17, 2022 0.0113 0.0151 0.0084 0.0134 57,507 +0.00(+20.72%)
Nov 16, 2022 0.0090 0.0157 0.0090 0.0111 155,756 -0.00(-3.48%)
Nov 15, 2022 0.0109 0.0120 0.0106 0.0115 119,325 +0.00(+8.49%)
Nov 14, 2022 0.0085 0.0113 0.0085 0.0106 72,913 +0.00(+0.00%)
Nov 11, 2022 0.0117 0.0169 0.0105 0.0106 240,575 -0.00(-14.52%)
Nov 10, 2022 0.0120 0.0138 0.0090 0.0124 295,380 +0.00(+18.10%)
Nov 09, 2022 0.0108 0.0150 0.0101 0.0105 222,156 -0.00(-22.22%)
Nov 08, 2022 0.0108 0.0152 0.0108 0.0135 17,832 +0.00(+3.05%)
Nov 07, 2022 0.0102 0.0152 0.0102 0.0131 35,575 +0.00(+18.02%)
Nov 04, 2022 0.0151 0.0156 0.0111 0.0111 113,896 -0.00(-26.00%)
Nov 03, 2022 0.0137 0.0159 0.0126 0.0150 33,150 -0.00(-3.23%)
Nov 02, 2022 0.0155 0.0155 0.0126 0.0155 20,440 +0.00(+5.44%)
Nov 01, 2022 0.0083 0.0147 0.0083 0.0147 32,300 +0.00(+16.67%)
Oct 31, 2022 0.0152 0.0152 0.0126 0.0126 82,244 -0.00(-1.56%)
Oct 28, 2022 0.0152 0.0155 0.0126 0.0128 123,390 -0.00(-5.19%)
Oct 27, 2022 0.0126 0.0180 0.0126 0.0135 45,391 -0.00(-10.60%)
Oct 26, 2022 0.0099 0.0153 0.0099 0.0151 16,850 +0.00(+8.63%)
Oct 25, 2022 0.0135 0.0139 0.0131 0.0139 16,937 +0.00(+10.32%)
Oct 24, 2022 0.0189 0.0189 0.0126 0.0126 352,120 -0.01(-33.33%)
Oct 21, 2022 0.0150 0.0208 0.0146 0.0189 45,340 +0.00(+8.62%)
Oct 20, 2022 0.0210 0.0210 0.0174 0.0174 64,642 -0.00(-15.53%)
Oct 19, 2022 0.0184 0.0210 0.0184 0.0206 15,312 +0.00(+11.96%)
Oct 18, 2022 0.0200 0.0200 0.0143 0.0184 59,887 -0.00(-8.00%)
Oct 17, 2022 0.0171 0.0200 0.0171 0.0200 90,630 +0.00(+5.26%)
Oct 14, 2022 0.0185 0.0190 0.0185 0.0190 51,000 +0.00(+4.97%)
Oct 13, 2022 0.0141 0.0185 0.0136 0.0181 33,135 +0.00(+2.84%)
Oct 12, 2022 0.0176 0.0185 0.0140 0.0176 49,502 -0.00(-4.86%)
Oct 11, 2022 0.0176 0.0185 0.0176 0.0185 4,830 +0.00(+10.12%)
Oct 10, 2022 0.0166 0.0185 0.0151 0.0168 52,370 +0.00(+3.07%)
Oct 07, 2022 0.0126 0.0167 0.0126 0.0163 54,400 -0.00(-11.89%)
Oct 06, 2022 0.0126 0.0185 0.0126 0.0185 128,484 +0.00(+32.14%)
Oct 05, 2022 0.0142 0.0142 0.0140 0.0140 7,000 -0.00(-13.58%)
Oct 04, 2022 0.0126 0.0180 0.0126 0.0162 42,810 +0.00(+2.53%)
Oct 03, 2022 0.0126 0.0161 0.0126 0.0158 35,284 +0.00(+12.86%)
Sep 30, 2022 0.0165 0.0165 0.0140 0.0140 155,538 -0.00(-18.13%)
Sep 29, 2022 0.0163 0.0171 0.0163 0.0171 31,300 +0.00(+14.00%)
Sep 28, 2022 0.0126 0.0173 0.0126 0.0150 62,320 +0.00(+7.14%)
Sep 27, 2022 0.0163 0.0163 0.0140 0.0140 7,440 +0.00(+0.00%)
Sep 26, 2022 0.0148 0.0185 0.0140 0.0140 144,110 -0.00(-15.15%)
Sep 23, 2022 0.0168 0.0168 0.0150 0.0165 24,752 +0.00(+10.00%)
Sep 22, 2022 0.0200 0.0200 0.0150 0.0150 79,820 -0.00(-0.66%)
Sep 21, 2022 0.0169 0.0173 0.0150 0.0151 90,199 -0.00(-5.62%)
Sep 20, 2022 0.0135 0.0174 0.0135 0.0160 81,265 +0.00(+5.26%)
Sep 19, 2022 0.0170 0.0170 0.0135 0.0152 24,051 -0.00(-16.48%)
Sep 16, 2022 0.0158 0.0182 0.0152 0.0182 10,350 +0.00(+13.75%)
Sep 15, 2022 0.0170 0.0172 0.0158 0.0160 66,347 -0.00(-11.60%)
Sep 14, 2022 0.0144 0.0183 0.0144 0.0181 37,785 +0.00(+3.43%)
Sep 13, 2022 0.0188 0.0188 0.0170 0.0175 37,540 -0.00(-6.91%)
Sep 12, 2022 0.0153 0.0188 0.0153 0.0188 13,925 +0.00(+7.43%)
Sep 09, 2022 0.0160 0.0188 0.0160 0.0175 44,481 +0.00(+0.00%)
Sep 08, 2022 0.0184 0.0184 0.0166 0.0175 100,607 -0.00(-2.78%)
Sep 07, 2022 0.0182 0.0188 0.0180 0.0180 13,932 +0.00(+0.00%)
Sep 06, 2022 0.0144 0.0186 0.0144 0.0180 100,765 -0.00(-3.23%)
Sep 02, 2022 0.0194 0.0195 0.0181 0.0186 35,022 +0.00(+2.76%)
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.