Skip to main content
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 (%)
Dec 31, 2020 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Dec 30, 2020 0.6500 0.6500 0.6000 0.6100 188,944 -0.03(-4.69%)
Dec 29, 2020 0.6000 0.6700 0.6000 0.6400 451,730 +0.04(+6.67%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 23, 2020 0.6000 0.6300 0.5900 0.6200 124,684 +0.02(+3.33%)
Dec 22, 2020 0.6500 0.6500 0.6000 0.6000 308,041 -0.02(-3.23%)
Dec 21, 2020 0.6000 0.6700 0.5900 0.6200 449,764 +0.02(+3.33%)
Dec 18, 2020 0.6100 0.6200 0.5600 0.6000 353,400 -0.01(-1.64%)
Dec 17, 2020 0.6600 0.6600 0.5500 0.6100 834,985 -0.10(-14.08%)
Dec 16, 2020 0.7700 0.7700 0.6700 0.7100 474,351 -0.02(-2.74%)
Dec 15, 2020 0.8000 0.8100 0.7000 0.7300 568,102 -0.07(-8.75%)
Dec 14, 2020 0.6700 0.8900 0.6500 0.8000 1,808,959 +0.14(+21.21%)
Dec 11, 2020 0.6700 0.6700 0.6400 0.6600 256,800 -0.01(-1.49%)
Dec 10, 2020 0.7100 0.7100 0.6400 0.6700 533,885 -0.02(-2.90%)
Dec 09, 2020 0.7700 0.7800 0.6500 0.6900 1,160,773 -0.05(-6.76%)
Dec 08, 2020 0.6000 0.7500 0.6000 0.7400 951,774 +0.13(+21.31%)
Dec 07, 2020 0.6000 0.6100 0.5500 0.6100 135,809 +0.01(+1.67%)
Dec 04, 2020 0.6200 0.6300 0.5900 0.6000 228,700 -0.02(-3.23%)
Dec 03, 2020 0.6400 0.6400 0.6100 0.6200 132,247 -0.01(-1.59%)
Dec 02, 2020 0.6600 0.6600 0.6300 0.6300 188,379 -0.04(-5.97%)
Dec 01, 2020 0.6600 0.6700 0.6400 0.6700 246,815 +0.00(+0.00%)
Nov 30, 2020 0.6200 0.6800 0.6200 0.6700 385,345 +0.04(+6.35%)
Nov 27, 2020 0.6300 0.6300 0.6100 0.6300 76,500 +0.00(+0.00%)
Nov 26, 2020 0.6300 0.6400 0.6100 0.6300 463,524 +0.03(+5.00%)
Nov 25, 2020 0.6100 0.6200 0.5900 0.6000 243,349 -0.02(-3.23%)
Nov 24, 2020 0.6300 0.6400 0.6000 0.6200 453,713 +0.02(+3.33%)
Nov 23, 2020 0.6100 0.6100 0.5700 0.6000 62,498 -0.01(-1.64%)
Nov 20, 2020 0.5700 0.6100 0.5700 0.6100 61,866 +0.04(+7.02%)
Nov 19, 2020 0.6000 0.6000 0.5700 0.5700 141,168 -0.01(-1.72%)
Nov 18, 2020 0.5900 0.5900 0.5700 0.5800 187,240 +0.00(+0.00%)
Nov 17, 2020 0.5800 0.6000 0.5600 0.5800 491,222 +0.01(+1.75%)
Nov 16, 2020 0.6100 0.6100 0.5600 0.5700 208,459 -0.03(-5.00%)
Nov 13, 2020 0.5300 0.6000 0.5300 0.6000 474,966 +0.06(+11.11%)
Nov 12, 2020 0.5600 0.5600 0.5200 0.5400 353,546 -0.04(-6.90%)
Nov 11, 2020 0.5400 0.5800 0.5400 0.5800 317,578 +0.03(+5.45%)
Nov 10, 2020 0.5600 0.5900 0.5400 0.5500 294,255 -0.01(-1.79%)
Nov 09, 2020 0.5600 0.6300 0.5500 0.5600 551,714 +0.00(+0.00%)
Nov 06, 2020 0.5800 0.5800 0.5400 0.5600 478,541 +0.00(+0.00%)
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.