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 (%)
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%)
Mar 01, 2021 0.6000 0.6000 0.5600 0.5800 251,033 +0.03(+5.45%)
Feb 26, 2021 0.6300 0.6400 0.5400 0.5500 977,000 -0.06(-9.84%)
Feb 25, 2021 0.6400 0.6400 0.6100 0.6100 300,694 -0.02(-3.17%)
Feb 24, 2021 0.6300 0.6300 0.5900 0.6300 385,314 +0.00(+0.00%)
Feb 23, 2021 0.6300 0.6400 0.6000 0.6300 485,367 -0.01(-1.56%)
Feb 22, 2021 0.6700 0.6700 0.6300 0.6400 284,497 -0.03(-4.48%)
Feb 19, 2021 0.7100 0.7100 0.6500 0.6700 439,300 +0.00(+0.00%)
Feb 18, 2021 0.7400 0.7400 0.6500 0.6700 521,343 -0.06(-8.22%)
Feb 17, 2021 0.8300 0.8300 0.7200 0.7300 863,655 -0.08(-9.88%)
Feb 16, 2021 0.7600 0.8300 0.7500 0.8100 1,067,570 +0.06(+8.00%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2021 0.7300 0.7700 0.6900 0.7000 771,172 +0.00(+0.00%)
Feb 10, 2021 0.6400 0.7000 0.6400 0.7000 984,386 +0.09(+14.75%)
Feb 09, 2021 0.6600 0.6700 0.6100 0.6100 416,097 -0.05(-7.58%)
Feb 08, 2021 0.6500 0.6700 0.6200 0.6600 470,654 +0.00(+0.00%)
Feb 05, 2021 0.6000 0.6600 0.6000 0.6600 342,800 +0.05(+8.20%)
Feb 04, 2021 0.6200 0.6400 0.6000 0.6100 261,847 +0.00(+0.00%)
Feb 03, 2021 0.6200 0.6400 0.5900 0.6100 379,732 -0.01(-1.61%)
Feb 02, 2021 0.5900 0.6200 0.5700 0.6200 388,166 +0.02(+3.33%)
Feb 01, 2021 0.6000 0.6100 0.5700 0.6000 278,855 -0.03(-4.76%)
Jan 29, 2021 0.6100 0.6500 0.5800 0.6300 505,400 -0.01(-1.56%)
Jan 28, 2021 0.6600 0.6800 0.6300 0.6400 279,457 -0.03(-4.48%)
Jan 27, 2021 0.6900 0.6900 0.6200 0.6700 480,079 -0.01(-1.47%)
Jan 26, 2021 0.7000 0.7100 0.6800 0.6800 346,801 -0.02(-2.86%)
Jan 25, 2021 0.7100 0.7400 0.7000 0.7000 254,106 -0.01(-1.41%)
Jan 22, 2021 0.7300 0.7400 0.7000 0.7100 271,800 -0.04(-5.33%)
Jan 21, 2021 0.7400 0.7700 0.6700 0.7500 677,378 +0.00(+0.00%)
Jan 20, 2021 0.7100 0.7600 0.6600 0.7500 525,803 +0.06(+8.70%)
Jan 19, 2021 0.6900 0.7000 0.6800 0.6900 232,119 -0.01(-1.43%)
Jan 18, 2021 0.7300 0.7400 0.6900 0.7000 363,752 -0.02(-2.78%)
Jan 15, 2021 0.7000 0.7300 0.6500 0.7200 336,900 +0.03(+4.35%)
Jan 14, 2021 0.6500 0.7000 0.6400 0.6900 320,238 +0.07(+11.29%)
Jan 13, 2021 0.6400 0.6600 0.6200 0.6200 299,877 -0.01(-1.59%)
Jan 12, 2021 0.6500 0.6600 0.6200 0.6300 406,834 +0.00(+0.00%)
Jan 11, 2021 0.6700 0.6900 0.6300 0.6300 326,758 -0.04(-5.97%)
Jan 08, 2021 0.6600 0.6800 0.6100 0.6700 296,300 +0.02(+3.08%)
Jan 07, 2021 0.6500 0.6600 0.6300 0.6500 203,114 +0.02(+3.17%)
Jan 06, 2021 0.6000 0.7200 0.5900 0.6300 635,817 +0.03(+5.00%)
Jan 05, 2021 0.6200 0.6300 0.6000 0.6000 168,621 -0.02(-3.23%)
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.