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 (%)
Feb 28, 2022 0.0700 0.0759 0.0610 0.0757 125,142 +0.01(+19.40%)
Feb 25, 2022 0.0600 0.0690 0.0616 0.0634 180,003 +0.00(+0.79%)
Feb 24, 2022 0.0673 0.0673 0.0600 0.0629 78,723 -0.00(-1.87%)
Feb 23, 2022 0.0700 0.0700 0.0610 0.0641 126,704 -0.00(-4.47%)
Feb 22, 2022 0.0640 0.0673 0.0600 0.0671 120,748 +0.00(+5.34%)
Feb 18, 2022 0.0637 0 +0.00(+1.76%)
Feb 17, 2022 0.0640 0.0640 0.0600 0.0626 74,701 -0.00(-2.34%)
Feb 16, 2022 0.0684 0.0684 0.0610 0.0641 77,227 +0.00(+3.39%)
Feb 15, 2022 0.0666 0.0712 0.0615 0.0620 227,402 -0.00(-1.43%)
Feb 14, 2022 0.0645 0.0700 0.0620 0.0629 85,442 -0.00(-2.33%)
Feb 11, 2022 0.0640 0.0751 0.0610 0.0644 292,462 +0.00(+0.62%)
Feb 10, 2022 0.0644 0.0670 0.0640 0.0640 51,530 -0.00(-0.47%)
Feb 09, 2022 0.0700 0.0740 0.0600 0.0643 152,905 -0.00(-3.60%)
Feb 08, 2022 0.0630 0.0799 0.0630 0.0667 247,743 -0.01(-11.19%)
Feb 07, 2022 0.0789 0.0803 0.0700 0.0751 164,209 +0.00(+5.77%)
Feb 04, 2022 0.0800 0.0800 0.0653 0.0710 34,898 -0.00(-0.70%)
Feb 03, 2022 0.0789 0.0715 104,553 +0.00(+0.42%)
Feb 02, 2022 0.0600 0.0760 0.0600 0.0712 184,757 +0.01(+16.53%)
Feb 01, 2022 0.0674 0.0674 0.0600 0.0611 304,887 -0.01(-15.14%)
Jan 31, 2022 0.0650 0.0770 0.0617 0.0720 231,686 +0.00(+5.11%)
Jan 28, 2022 0.0700 0.0755 0.0651 0.0685 494,651 -0.01(-7.68%)
Jan 27, 2022 0.0660 0.0760 0.0660 0.0742 195,017 -0.00(-1.07%)
Jan 26, 2022 0.0800 0.0800 0.0676 0.0750 283,024 +0.00(+5.78%)
Jan 25, 2022 0.0850 0.0850 0.0630 0.0709 215,790 -0.01(-7.32%)
Jan 24, 2022 0.0712 0.0842 0.0700 0.0765 160,827 -0.00(-4.38%)
Jan 21, 2022 0.0791 0.0940 0.0783 0.0800 290,623 -0.00(-2.32%)
Jan 20, 2022 0.0887 0.0900 0.0800 0.0819 244,373 -0.01(-7.56%)
Jan 19, 2022 0.0850 0.0900 0.0850 0.0886 91,038 +0.00(+0.23%)
Jan 18, 2022 0.0951 0.1020 0.0850 0.0884 279,783 -0.01(-7.53%)
Jan 14, 2022 0.0956 0 +0.00(+1.27%)
Jan 13, 2022 0.1000 0.1000 0.0932 0.0944 101,164 -0.00(-2.28%)
Jan 12, 2022 0.1018 0.1018 0.0929 0.0966 177,890 +0.00(+3.98%)
Jan 11, 2022 0.1010 0.1010 0.0811 0.0929 120,414 +0.01(+8.40%)
Jan 10, 2022 0.0990 0.0990 0.0826 0.0857 204,589 -0.01(-6.03%)
Jan 07, 2022 0.0810 0.1000 0.0810 0.0912 85,865 -0.00(-2.98%)
Jan 06, 2022 0.0750 0.0981 0.0750 0.0940 250,544 +0.01(+14.36%)
Jan 05, 2022 0.0808 0.0880 0.0808 0.0822 71,277 +0.00(+1.86%)
Jan 04, 2022 0.0970 0.0970 0.0782 0.0807 161,081 -0.01(-13.60%)
Jan 03, 2022 0.0943 0.0943 0.0790 0.0934 163,493 +0.01(+16.75%)
Dec 31, 2021 0.0800 0.0959 0.0768 0.0800 239,231 -0.00(-1.23%)
Dec 30, 2021 0.0800 0.0800 0.0762 0.0810 331,517 -0.00(-3.57%)
Dec 29, 2021 0.0850 0.0937 0.0800 0.0840 217,854 -0.00(-1.18%)
Dec 28, 2021 0.0972 0.0972 0.0850 0.0850 292,245 -0.01(-15.00%)
Dec 27, 2021 0.0819 0.1000 0.0749 0.1000 187,590 +0.01(+16.55%)
Dec 23, 2021 0.0960 0.0960 0.0772 0.0858 180,374 +0.01(+11.86%)
Dec 22, 2021 0.0729 0.0858 0.0729 0.0767 150,368 -0.00(-4.96%)
Dec 21, 2021 0.0850 0.0900 0.0807 0.0807 257,104 -0.01(-10.33%)
Dec 20, 2021 0.0850 0.1027 0.0829 0.0900 140,089 -0.00(-0.11%)
Dec 17, 2021 0.0890 0.1000 0.0844 0.0901 351,712 -0.01(-6.92%)
Dec 16, 2021 0.0900 0.0999 0.0869 0.0968 247,641 +0.01(+13.62%)
Dec 15, 2021 0.0800 0.0929 0.0800 0.0852 322,368 -0.00(-1.16%)
Dec 14, 2021 0.0838 0.0980 0.0764 0.0862 168,739 +0.00(+0.00%)
Dec 13, 2021 0.0880 0.0880 0.0806 0.0862 200,161 +0.00(+1.41%)
Dec 10, 2021 0.0900 0.0965 0.0810 0.0850 672,404 -0.00(-3.30%)
Dec 09, 2021 0.0735 0.0910 0.0735 0.0879 127,775 +0.00(+4.15%)
Dec 08, 2021 0.0890 0.0890 0.0800 0.0844 213,338 +0.00(+2.93%)
Dec 07, 2021 0.0903 0.0988 0.0800 0.0820 326,626 -0.01(-6.92%)
Dec 06, 2021 0.0800 0.1000 0.0800 0.0881 198,530 -0.01(-7.17%)
Dec 03, 2021 0.1090 0.1090 0.0896 0.0949 364,277 -0.00(-4.04%)
Dec 02, 2021 0.0945 0.1100 0.0915 0.0989 133,765 +0.00(+4.55%)
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.