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 (%)
Aug 31, 2021 0.3149 0.3149 0.2973 0.3121 188,243 -0.00(-0.73%)
Aug 30, 2021 0.3120 0.3344 0.3000 0.3144 172,665 +0.00(+0.96%)
Aug 27, 2021 0.2978 0.3122 0.2878 0.3114 145,982 +0.02(+7.83%)
Aug 26, 2021 0.2800 0.2945 0.2650 0.2888 97,284 +0.02(+5.83%)
Aug 25, 2021 0.2970 0.2970 0.2700 0.2729 100,104 -0.00(-1.59%)
Aug 24, 2021 0.2900 0.2978 0.2688 0.2773 236,159 -0.01(-4.38%)
Aug 23, 2021 0.3180 0.3360 0.2900 0.2900 241,341 -0.02(-7.64%)
Aug 20, 2021 0.3060 0.3140 0.2900 0.3140 188,181 +0.01(+4.60%)
Aug 19, 2021 0.3129 0.3232 0.3000 0.3002 168,385 +0.00(+0.00%)
Aug 18, 2021 0.3106 0.3260 0.3000 0.3002 83,542 -0.00(-0.76%)
Aug 17, 2021 0.3170 0.3284 0.2993 0.3025 211,399 -0.01(-3.97%)
Aug 16, 2021 0.3230 0.3400 0.3100 0.3150 261,260 -0.01(-1.72%)
Aug 13, 2021 0.3290 0.3290 0.3100 0.3205 426,569 +0.01(+3.29%)
Aug 12, 2021 0.3300 0.3350 0.3011 0.3103 313,084 -0.00(-1.12%)
Aug 11, 2021 0.3142 0.3220 0.3098 0.3138 224,503 -0.00(-0.38%)
Aug 10, 2021 0.3300 0.3500 0.3061 0.3150 227,682 +0.00(+0.16%)
Aug 09, 2021 0.2870 0.3331 0.2870 0.3145 394,784 +0.00(+0.00%)
Aug 06, 2021 0.3243 0.3377 0.3243 0.3145 207,752 -0.01(-1.72%)
Aug 05, 2021 0.3200 0.3370 0.3080 0.3200 284,979 +0.01(+3.23%)
Aug 04, 2021 0.3230 0.3370 0.3100 0.3100 422,658 -0.01(-2.52%)
Aug 03, 2021 0.3198 0.3360 0.3100 0.3180 439,893 -0.02(-6.47%)
Aug 02, 2021 0.3438 0.3593 0.3317 0.3400 749,353 +0.02(+7.53%)
Jul 30, 2021 0.2900 0.3270 0.2900 0.3162 692,819 +0.02(+5.22%)
Jul 29, 2021 0.3208 0.3265 0.2996 0.3005 249,373 -0.02(-4.75%)
Jul 28, 2021 0.3350 0.3350 0.3100 0.3155 322,355 +0.01(+1.77%)
Jul 27, 2021 0.3155 0.3320 0.3000 0.3100 247,558 +0.00(+0.00%)
Jul 26, 2021 0.3250 0.3400 0.3088 0.3100 402,382 -0.01(-1.84%)
Jul 23, 2021 0.3200 0.3360 0.3090 0.3158 219,828 +0.00(+0.89%)
Jul 22, 2021 0.3160 0.3240 0.3000 0.3130 245,195 -0.00(-0.92%)
Jul 21, 2021 0.3250 0.3250 0.2980 0.3159 374,885 +0.01(+4.60%)
Jul 20, 2021 0.3000 0.3053 0.2755 0.3020 601,103 +0.01(+2.03%)
Jul 19, 2021 0.3288 0.3390 0.2800 0.2960 877,040 -0.04(-10.98%)
Jul 16, 2021 0.3333 0.3520 0.3270 0.3325 780,137 +0.00(+0.36%)
Jul 15, 2021 0.3320 0.3320 0.3320 0.3313 589,411 +0.02(+5.95%)
Jul 14, 2021 0.3410 0.3600 0.3090 0.3127 1,233,463 -0.03(-9.62%)
Jul 13, 2021 0.3277 0.3482 0.3230 0.3460 1,830,425 +0.02(+6.33%)
Jul 12, 2021 0.3290 0.3333 0.3080 0.3254 3,680,504 +0.02(+5.99%)
Jul 09, 2021 0.2650 0.3883 0.2500 0.3070 8,541,310 +0.10(+51.31%)
Jul 08, 2021 0.2070 0.2182 0.2000 0.2029 150,527 -0.01(-4.70%)
Jul 07, 2021 0.1969 0.2163 0.1940 0.2129 74,464 +0.02(+10.31%)
Jul 06, 2021 0.1897 0.1942 0.1773 0.1930 48,246 +0.01(+3.76%)
Jul 02, 2021 0.1837 0.1945 0.1837 0.1860 13,965 -0.02(-9.22%)
Jul 01, 2021 0.2035 0.2103 0.1837 0.2049 33,426 +0.01(+4.33%)
Jun 30, 2021 0.1996 0.1996 0.1827 0.1964 48,493 +0.01(+6.16%)
Jun 29, 2021 0.1908 0.1980 0.1850 0.1850 41,516 +0.00(+1.70%)
Jun 28, 2021 0.1945 0.1945 0.1782 0.1819 121,806 -0.00(-2.52%)
Jun 25, 2021 0.2052 0.2052 0.1858 0.1866 49,815 -0.01(-6.70%)
Jun 24, 2021 0.2118 0.2155 0.2000 0.2000 83,098 -0.00(-1.09%)
Jun 23, 2021 0.1788 0.2036 0.1692 0.2022 185,011 +0.03(+15.81%)
Jun 22, 2021 0.1817 0.1910 0.1700 0.1746 44,730 -0.01(-4.22%)
Jun 21, 2021 0.1976 0.2095 0.1823 0.1823 32,236 -0.01(-5.35%)
Jun 18, 2021 0.2098 0.2098 0.1926 0.1926 25,620 -0.02(-10.42%)
Jun 17, 2021 0.1924 0.2150 0.1924 0.2150 91,891 +0.01(+6.81%)
Jun 16, 2021 0.2000 0.2069 0.1900 0.2013 50,587 +0.01(+4.84%)
Jun 15, 2021 0.2000 0.2096 0.1920 0.1920 102,973 -0.01(-4.81%)
Jun 14, 2021 0.2195 0.2195 0.2000 0.2017 180,377 -0.00(-2.09%)
Jun 11, 2021 0.2200 0.2200 0.2000 0.2060 107,371 -0.01(-4.19%)
Jun 10, 2021 0.2000 0.2197 0.2000 0.2150 74,959 +0.01(+2.72%)
Jun 09, 2021 0.2100 0.2185 0.2044 0.2093 112,372 -0.00(-0.62%)
Jun 08, 2021 0.2150 0.2192 0.2088 0.2106 152,029 -0.00(-2.27%)
Jun 07, 2021 0.2230 0.2230 0.2020 0.2155 130,189 +0.00(+0.23%)
Jun 04, 2021 0.2075 0.2300 0.2075 0.2150 72,930 +0.00(+2.28%)
Jun 03, 2021 0.2025 0.2177 0.2016 0.2102 60,737 -0.01(-2.91%)
Jun 02, 2021 0.2065 0.2200 0.2059 0.2165 62,122 +0.01(+2.61%)
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.