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 (%)
Feb 28, 2022 0.0800 0.0900 0.0800 0.0850 129,234 +0.01(+6.25%)
Feb 25, 2022 0.0800 0.0850 0.0800 0.0800 98,539 +0.01(+6.67%)
Feb 24, 2022 0.0750 0.0800 0.0750 0.0750 47,535 -0.01(-6.25%)
Feb 23, 2022 0.0800 0.0850 0.0800 0.0800 149,822 +0.00(+0.00%)
Feb 22, 2022 0.0750 0.0800 0.0700 0.0800 181,585 +0.00(+0.00%)
Feb 18, 2022 0.0800 0 +0.01(+6.67%)
Feb 17, 2022 0.0800 0.0800 0.0750 0.0750 71,700 -0.01(-6.25%)
Feb 16, 2022 0.0850 0.0850 0.0800 0.0800 12,400 +0.00(+0.00%)
Feb 15, 2022 0.0850 0.0850 0.0750 0.0800 243,075 +0.00(+0.00%)
Feb 14, 2022 0.0850 0.0850 0.0800 0.0800 41,470 +0.00(+0.00%)
Feb 11, 2022 0.0800 0.0850 0.0750 0.0800 207,827 +0.00(+0.00%)
Feb 10, 2022 0.0800 0.0850 0.0750 0.0800 285,282 +0.00(+0.00%)
Feb 09, 2022 0.0750 0.0850 0.0750 0.0800 465,362 +0.00(+0.00%)
Feb 08, 2022 0.0900 0.0950 0.0800 0.0800 343,451 -0.01(-11.11%)
Feb 07, 2022 0.0900 0.1000 0.0900 0.0900 158,835 -0.01(-5.26%)
Feb 04, 2022 0.0900 0.0950 0.0900 0.0950 64,600 +0.01(+5.56%)
Feb 03, 2022 0.0850 0.0900 0.0900 54,250 +0.00(+0.00%)
Feb 02, 2022 0.0800 0.0900 0.0800 0.0900 510,143 +0.01(+12.50%)
Feb 01, 2022 0.0800 0.0850 0.0750 0.0800 322,397 +0.00(+0.00%)
Jan 31, 2022 0.0850 0.0900 0.0800 0.0800 186,544 -0.01(-5.88%)
Jan 28, 2022 0.0900 0.0950 0.0800 0.0850 305,772 -0.00(-5.56%)
Jan 27, 2022 0.0950 0.0950 0.0900 0.0900 107,000 -0.01(-5.26%)
Jan 26, 2022 0.0900 0.0950 0.0900 0.0950 90,361 +0.01(+5.56%)
Jan 25, 2022 0.0950 0.0950 0.0800 0.0900 300,115 -0.01(-5.26%)
Jan 24, 2022 0.1050 0.1050 0.0950 0.0950 15,696 -0.01(-5.00%)
Jan 21, 2022 0.1000 0.1050 0.1000 0.1000 134,300 +0.00(+0.00%)
Jan 20, 2022 0.1050 0.1050 0.1000 0.1000 430,579 -0.01(-9.09%)
Jan 19, 2022 0.1100 0.1100 0.1050 0.1100 58,707 +0.01(+4.76%)
Jan 18, 2022 0.1150 0.1150 0.1050 0.1050 119,699 -0.01(-4.55%)
Jan 17, 2022 0.1150 0.1150 0.1100 0.1100 83,330 -0.01(-8.33%)
Jan 14, 2022 0.1100 0.1200 0.1100 0.1200 78,600 +0.01(+9.09%)
Jan 13, 2022 0.1200 0.1200 0.1100 0.1100 57,867 -0.01(-8.33%)
Jan 12, 2022 0.1150 0.1250 0.1150 0.1200 123,108 +0.00(+4.35%)
Jan 11, 2022 0.1100 0.1200 0.1050 0.1150 98,000 +0.01(+9.52%)
Jan 10, 2022 0.1150 0.1200 0.1050 0.1050 64,472 -0.01(-8.70%)
Jan 07, 2022 0.1100 0.1150 0.1000 0.1150 383,519 +0.00(+0.00%)
Jan 06, 2022 0.1000 0.1200 0.1000 0.1150 238,900 +0.01(+4.55%)
Jan 05, 2022 0.1050 0.1100 0.1050 0.1100 202,299 +0.01(+4.76%)
Jan 04, 2022 0.1100 0.1100 0.1000 0.1050 82,795 +0.00(+0.00%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2021 0.1100 0.1100 0.1050 0.1050 91,675 +0.00(+5.00%)
Dec 29, 2021 0.1150 0.1150 0.1000 0.1000 232,894 -0.01(-9.09%)
Dec 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2021 0.1050 0.1100 0.1050 0.1100 190,517 +0.01(+4.76%)
Dec 22, 2021 0.1100 0.1100 0.1000 0.1050 332,688 -0.01(-4.55%)
Dec 21, 2021 0.1100 0.1150 0.1050 0.1100 242,651 +0.00(+0.00%)
Dec 20, 2021 0.1150 0.1200 0.1100 0.1100 111,441 -0.01(-4.35%)
Dec 17, 2021 0.1200 0.1250 0.1100 0.1150 75,820 +0.00(+0.00%)
Dec 16, 2021 0.1100 0.1250 0.1100 0.1150 190,078 +0.01(+9.52%)
Dec 15, 2021 0.1150 0.1100 0.1050 0.1050 69,127 -0.01(-4.55%)
Dec 14, 2021 0.1050 0.1100 0.1050 0.1100 224,490 +0.01(+4.76%)
Dec 13, 2021 0.1100 0.1100 0.1050 0.1050 124,547 +0.00(+0.00%)
Dec 10, 2021 0.1050 0.1150 0.1050 0.1050 670,572 +0.00(+0.00%)
Dec 09, 2021 0.1050 0.1100 0.1050 0.1050 198,650 +0.00(+0.00%)
Dec 08, 2021 0.1050 0.1100 0.1000 0.1050 70,518 +0.00(+5.00%)
Dec 07, 2021 0.1100 0.1100 0.1000 0.1000 217,270 -0.01(-9.09%)
Dec 06, 2021 0.1100 0.1200 0.1050 0.1100 153,542 -0.01(-4.35%)
Dec 03, 2021 0.1250 0.1250 0.1050 0.1150 252,651 +0.00(+0.00%)
Dec 02, 2021 0.1250 0.1300 0.1150 0.1150 126,571 -0.01(-8.00%)
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.