Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puration Inc (OP: PURA )

0.0001 UNCHANGED
Last Price Updated: 9:59 AM EST, Mar 6, 2024 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, 2017 0.0300 0.0300 0.0291 0.0300 4,091,892 -0.00(-4.34%)
Mar 30, 2017 0.0303 0.0325 0.0300 0.0314 976,387 +0.00(+3.40%)
Mar 29, 2017 0.0334 0.0334 0.0291 0.0303 2,046,829 -0.00(-0.56%)
Mar 28, 2017 0.0310 0.0335 0.0301 0.0305 1,199,349 -0.00(-3.17%)
Mar 27, 2017 0.0352 0.0352 0.0305 0.0315 1,690,933 +0.00(+1.94%)
Mar 24, 2017 0.0360 0.0370 0.0306 0.0309 1,552,033 -0.01(-13.93%)
Mar 23, 2017 0.0298 0.0370 0.0298 0.0359 3,758,239 +0.01(+19.67%)
Mar 22, 2017 0.0311 0.0320 0.0290 0.0300 1,245,127 -0.00(-3.23%)
Mar 21, 2017 0.0316 0.0325 0.0300 0.0310 3,276,385 -0.00(-0.77%)
Mar 20, 2017 0.0370 0.0370 0.0310 0.0312 4,812,899 -0.01(-14.41%)
Mar 17, 2017 0.0370 0.0380 0.0350 0.0365 2,668,195 -0.00(-3.95%)
Mar 16, 2017 0.0374 0.0396 0.0360 0.0380 3,014,639 -0.00(-6.86%)
Mar 15, 2017 0.0405 0.0410 0.0361 0.0408 2,991,827 -0.00(-0.49%)
Mar 14, 2017 0.0428 0.0450 0.0361 0.0410 2,454,514 -0.00(-4.65%)
Mar 13, 2017 0.0420 0.0460 0.0400 0.0430 1,563,323 +0.00(+0.00%)
Mar 10, 2017 0.0423 0.0460 0.0413 0.0430 2,028,059 +0.00(+0.00%)
Mar 09, 2017 0.0485 0.0485 0.0413 0.0430 1,695,324 -0.00(-4.44%)
Mar 08, 2017 0.0490 0.0490 0.0413 0.0450 3,094,461 -0.00(-5.46%)
Mar 07, 2017 0.0500 0.0500 0.0450 0.0476 1,794,979 -0.00(-0.83%)
Mar 06, 2017 0.0479 0.0529 0.0450 0.0480 6,463,542 +0.00(+6.67%)
Mar 03, 2017 0.0515 0.0540 0.0450 0.0450 5,592,250 -0.01(-10.00%)
Mar 02, 2017 0.0555 0.0570 0.0480 0.0500 5,327,091 -0.01(-10.23%)
Mar 01, 2017 0.0511 0.0602 0.0475 0.0557 5,582,609 +0.00(+5.29%)
Feb 28, 2017 0.0300 0.0540 0.0290 0.0529 7,672,835 -0.00(-2.04%)
Feb 27, 2017 0.0570 0.0600 0.0500 0.0540 5,061,026 -0.00(-8.47%)
Feb 24, 2017 0.0675 0.0680 0.0400 0.0590 14,915,356 -0.01(-12.59%)
Feb 23, 2017 0.0808 0.0820 0.0660 0.0675 9,183,345 -0.01(-14.01%)
Feb 22, 2017 0.0650 0.0789 0.0650 0.0785 19,226,908 +0.01(+22.66%)
Feb 21, 2017 0.0590 0.0640 0.0580 0.0640 5,903,604 +0.01(+10.34%)
Feb 17, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 16, 2017 0.0568 0.0600 0.0550 0.0580 2,856,778 +0.00(+0.87%)
Feb 15, 2017 0.0588 0.0620 0.0556 0.0575 2,939,334 -0.00(-4.17%)
Feb 14, 2017 0.0638 0.0640 0.0550 0.0600 3,436,318 -0.00(-4.76%)
Feb 13, 2017 0.0578 0.0670 0.0546 0.0630 4,434,652 +0.01(+9.00%)
Feb 10, 2017 0.0505 0.0580 0.0490 0.0578 5,114,098 +0.01(+13.33%)
Feb 09, 2017 0.0530 0.0531 0.0475 0.0510 9,964,334 -0.00(-4.32%)
Feb 08, 2017 0.0605 0.0620 0.0530 0.0533 6,433,093 -0.01(-11.17%)
Feb 07, 2017 0.0600 0.0645 0.0587 0.0600 8,038,710 +0.00(+0.00%)
Feb 06, 2017 0.0650 0.0670 0.0535 0.0600 11,031,114 -0.01(-10.45%)
Feb 03, 2017 0.0750 0.0750 0.0650 0.0670 9,796,206 -0.01(-10.67%)
Feb 02, 2017 0.0825 0.0900 0.0723 0.0750 13,564,103 -0.01(-9.64%)
Feb 01, 2017 0.0715 0.0830 0.0705 0.0830 6,520,273 +0.01(+18.57%)
Jan 31, 2017 0.0765 0.0780 0.0680 0.0700 10,241,146 -0.01(-10.26%)
Jan 30, 2017 0.0822 0.0835 0.0751 0.0780 5,573,861 -0.01(-6.36%)
Jan 27, 2017 0.0853 0.0899 0.0790 0.0833 7,400,497 -0.00(-2.00%)
Jan 26, 2017 0.0872 0.0930 0.0725 0.0850 10,995,166 +0.00(+0.00%)
Jan 25, 2017 0.0877 0.0939 0.0651 0.0850 18,527,484 -0.00(-2.19%)
Jan 24, 2017 0.0775 0.0940 0.0775 0.0869 19,573,758 +0.01(+14.19%)
Jan 23, 2017 0.0635 0.0920 0.0635 0.0761 18,905,916 +0.01(+18.44%)
Jan 20, 2017 0.0480 0.0750 0.0460 0.0643 29,633,664 +0.02(+39.67%)
Jan 19, 2017 0.0399 0.0460 0.0398 0.0460 14,037,069 +0.01(+15.58%)
Jan 18, 2017 0.0370 0.0400 0.0320 0.0398 8,900,609 +0.01(+25.95%)
Jan 17, 2017 0.0400 0.0400 0.0301 0.0316 9,139,449 -0.01(-20.00%)
Jan 13, 2017 0.0395 0.0395 0.0395 0 -0.00(-8.14%)
Jan 12, 2017 0.0385 0.0482 0.0370 0.0430 24,623,600 +0.01(+19.78%)
Jan 11, 2017 0.0290 0.0400 0.0250 0.0359 15,955,587 +0.01(+38.08%)
Jan 10, 2017 0.0275 0.0310 0.0252 0.0260 11,026,885 +0.00(+0.39%)
Jan 09, 2017 0.0213 0.0270 0.0211 0.0259 9,360,774 +0.00(+21.60%)
Jan 06, 2017 0.0212 0.0350 0.0196 0.0213 2,614,440 +0.00(+1.43%)
Jan 05, 2017 0.0203 0.0215 0.0190 0.0210 3,699,410 +0.00(+7.69%)
Jan 04, 2017 0.0216 0.0219 0.0194 0.0195 2,702,017 -0.00(-8.88%)
Jan 03, 2017 0.0210 0.0220 0.0199 0.0214 3,775,962 +0.00(+7.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Dec 29, 2016 0.0192 0.0210 0.0185 0.0205 1,856,532 +0.00(+6.77%)
Dec 28, 2016 0.0219 0.0219 0.0175 0.0192 4,221,301 -0.00(-8.57%)
Dec 27, 2016 0.0195 0.0220 0.0186 0.0210 3,227,095 +0.00(+7.69%)
Dec 23, 2016 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Dec 22, 2016 0.0199 0.0199 0.0170 0.0185 762,247 +0.00(+8.82%)
Dec 21, 2016 0.0175 0.0199 0.0170 0.0170 1,447,600 -0.00(-5.03%)
Dec 20, 2016 0.0200 0.0200 0.0170 0.0179 1,449,435 -0.00(-9.60%)
Dec 19, 2016 0.0200 0.0205 0.0190 0.0198 1,480,373 +0.00(+2.59%)
Dec 16, 2016 0.0200 0.0219 0.0190 0.0193 1,120,489 -0.00(-3.98%)
Dec 15, 2016 0.0235 0.0235 0.0198 0.0201 2,313,222 +0.00(+0.50%)
Dec 14, 2016 0.0185 0.0240 0.0180 0.0200 3,502,330 +0.00(+14.29%)
Dec 13, 2016 0.0180 0.0185 0.0159 0.0175 2,331,884 +0.00(+2.94%)
Dec 12, 2016 0.0162 0.0179 0.0155 0.0170 952,200 +0.00(+3.03%)
Dec 09, 2016 0.0173 0.0185 0.0160 0.0165 2,386,656 -0.00(-5.71%)
Dec 08, 2016 0.0165 0.0190 0.0160 0.0175 1,476,088 -0.00(-2.29%)
Dec 07, 2016 0.0182 0.0188 0.0171 0.0179 1,492,708 +0.00(+4.74%)
Dec 06, 2016 0.0190 0.0190 0.0171 0.0171 1,249,155 -0.00(-6.56%)
Dec 05, 2016 0.0194 0.0194 0.0176 0.0183 1,430,454 +0.00(+4.57%)
Dec 02, 2016 0.0173 0.0199 0.0167 0.0175 1,066,963 +0.00(+2.94%)
Dec 01, 2016 0.0160 0.0175 0.0160 0.0170 2,467,971 +0.00(+6.25%)
Nov 30, 2016 0.0170 0.0190 0.0157 0.0160 2,846,077 -0.00(-5.88%)
Nov 29, 2016 0.0170 0.0200 0.0160 0.0170 1,909,938 -0.00(-5.56%)
Nov 28, 2016 0.0233 0.0233 0.0180 0.0180 3,026,652 -0.00(-10.00%)
Nov 25, 2016 0.0232 0.0299 0.0180 0.0200 4,207,931 +0.00(+11.73%)
Nov 23, 2016 0.0179 0.0179 0.0179 0 +0.00(+7.83%)
Nov 22, 2016 0.0190 0.0199 0.0166 0.0166 4,150,464 -0.00(-12.63%)
Nov 21, 2016 0.0250 0.0300 0.0165 0.0190 6,571,404 -0.01(-24.00%)
Nov 18, 2016 0.0297 0.0300 0.0222 0.0250 5,990,220 -0.00(-16.11%)
Nov 17, 2016 0.0312 0.0320 0.0287 0.0298 3,204,794 -0.00(-6.88%)
Nov 16, 2016 0.0330 0.0360 0.0300 0.0320 3,655,750 -0.00(-0.62%)
Nov 15, 2016 0.0390 0.0420 0.0300 0.0322 4,167,851 -0.01(-17.44%)
Nov 14, 2016 0.0408 0.0410 0.0349 0.0390 4,905,871 -0.00(-4.88%)
Nov 11, 2016 0.0350 0.0410 0.0310 0.0410 2,858,711 +0.01(+36.67%)
Nov 10, 2016 0.0475 0.0475 0.0299 0.0300 9,520,752 -0.01(-25.00%)
Nov 09, 2016 0.0478 0.0580 0.0380 0.0400 7,867,810 -0.01(-13.04%)
Nov 08, 2016 0.0505 0.0580 0.0445 0.0460 6,388,064 -0.00(-3.97%)
Nov 07, 2016 0.0550 0.0550 0.0440 0.0479 5,136,794 -0.00(-7.88%)
Nov 04, 2016 0.0587 0.0605 0.0400 0.0520 11,211,654 -0.01(-11.86%)
Nov 03, 2016 0.0330 0.0630 0.0310 0.0590 23,684,760 +0.03(+97.32%)
Nov 02, 2016 0.0345 0.0380 0.0282 0.0299 6,625,986 -0.00(-12.06%)
Nov 01, 2016 0.0310 0.0380 0.0285 0.0340 9,453,741 +0.01(+18.06%)
Oct 31, 2016 0.0355 0.0355 0.0274 0.0288 6,255,893 -0.01(-18.87%)
Oct 28, 2016 0.0383 0.0395 0.0295 0.0355 5,414,411 -0.00(-8.74%)
Oct 27, 2016 0.0360 0.0405 0.0260 0.0389 9,151,151 +0.00(+9.89%)
Oct 26, 2016 0.0484 0.0499 0.0350 0.0354 18,275,146 -0.01(-26.86%)
Oct 25, 2016 0.0155 0.0509 0.0155 0.0484 56,827,496 +0.03(+229.25%)
Oct 24, 2016 0.0127 0.0157 0.0125 0.0147 11,092,496 +0.00(+17.60%)
Oct 21, 2016 0.0130 0.0130 0.0106 0.0125 3,601,111 -0.00(-3.85%)
Oct 20, 2016 0.0115 0.0150 0.0115 0.0130 17,112,456 +0.00(+15.04%)
Oct 19, 2016 0.0110 0.0135 0.0098 0.0113 4,167,143 +0.00(+2.73%)
Oct 18, 2016 0.0131 0.0131 0.0090 0.0110 9,242,381 +0.00(+10.00%)
Oct 17, 2016 0.0132 0.0132 0.0100 0.0100 6,100,926 -0.00(-24.24%)
Oct 14, 2016 0.0147 0.0147 0.0122 0.0132 1,528,327 +0.00(+0.76%)
Oct 13, 2016 0.0120 0.0148 0.0120 0.0131 6,950,264 +0.00(+10.83%)
Oct 12, 2016 0.0099 0.0140 0.0087 0.0118 6,938,883 +0.00(+29.89%)
Oct 11, 2016 0.0100 0.0108 0.0091 0.0091 3,057,098 -0.00(-9.00%)
Oct 10, 2016 0.0106 0.0110 0.0081 0.0100 817,820 +0.00(+0.00%)
Oct 07, 2016 0.0160 0.0160 0.0095 0.0100 3,372,003 -0.00(-33.33%)
Oct 06, 2016 0.0115 0.0190 0.0112 0.0150 3,314,647 +0.00(+33.93%)
Oct 05, 2016 0.0115 0.0115 0.0090 0.0112 1,991,787 +0.00(+24.44%)
Oct 04, 2016 0.0150 0.0170 0.0090 0.0090 8,246,839 -0.00(-25.00%)
Oct 03, 2016 0.0040 0.0120 0.0040 0.0120 5,161,509 +0.01(+144.90%)
Sep 30, 2016 0.0050 0.0060 0.0040 0.0049 4,443,891 -0.00(-2.00%)
Sep 29, 2016 0.0050 0.0052 0.0040 0.0050 1,479,980 -0.00(-1.96%)
Sep 28, 2016 0.0060 0.0060 0.0051 0.0051 566,513 -0.00(-15.00%)
Sep 27, 2016 0.0080 0.0080 0.0056 0.0060 1,927,613 +0.00(+0.00%)
Sep 26, 2016 0.0060 0.0065 0.0050 0.0060 1,665,401 +0.00(+9.09%)
Sep 23, 2016 0.0065 0.0075 0.0055 0.0055 890,865 -0.00(-8.33%)
Sep 22, 2016 0.0076 0.0076 0.0060 0.0060 1,853,266 -0.00(-20.00%)
Sep 21, 2016 0.0076 0.0076 0.0075 0.0075 240,000 -0.00(-2.60%)
Sep 20, 2016 0.0070 0.0077 0.0070 0.0077 288,848 +0.00(+10.00%)
Sep 19, 2016 0.0077 0.0077 0.0070 0.0070 186,500 -0.00(-5.41%)
Sep 16, 2016 0.0061 0.0077 0.0050 0.0074 1,347,807 +0.00(+27.59%)
Sep 15, 2016 0.0070 0.0079 0.0057 0.0058 1,541,451 -0.00(-18.54%)
Sep 14, 2016 0.0090 0.0090 0.0068 0.0071 1,466,400 -0.00(-20.89%)
Sep 13, 2016 0.0100 0.0100 0.0070 0.0090 2,535,004 +0.00(+0.00%)
Sep 12, 2016 0.0120 0.0140 0.0061 0.0090 1,501,334 -0.00(-25.00%)
Sep 09, 2016 0.0130 0.0140 0.0100 0.0120 3,087,880 -0.00(-7.69%)
Sep 08, 2016 0.0135 0.0140 0.0120 0.0130 1,765,907 -0.00(-19.75%)
Sep 07, 2016 0.0162 0.0162 0.0110 0.0162 1,188,802 +0.00(+0.00%)
Sep 06, 2016 0.0162 0.0162 0.0161 0.0162 64,510 +0.00(+0.62%)
Sep 02, 2016 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Sep 01, 2016 0.0161 0.0161 0.0155 0.0161 124,300 +0.00(+0.62%)
Aug 31, 2016 0.0157 0.0160 0.0137 0.0160 861,434 +0.00(+14.29%)
Aug 30, 2016 0.0140 0.0160 0.0120 0.0140 665,779 +0.00(+0.00%)
Aug 29, 2016 0.0160 0.0164 0.0140 0.0140 1,455,946 -0.00(-12.50%)
Aug 26, 2016 0.0170 0.0170 0.0130 0.0160 1,152,621 -0.00(-8.57%)
Aug 25, 2016 0.0175 0.0200 0.0170 0.0175 799,138 -0.00(-0.57%)
Aug 24, 2016 0.0205 0.0205 0.0176 0.0176 338,585 -0.00(-12.00%)
Aug 23, 2016 0.0193 0.0220 0.0193 0.0200 287,834 +0.00(+0.00%)
Aug 22, 2016 0.0250 0.0250 0.0200 0.0200 558,060 -0.00(-9.09%)
Aug 19, 2016 0.0229 0.0250 0.0220 0.0220 556,740 +0.00(+0.00%)
Aug 18, 2016 0.0194 0.0221 0.0190 0.0220 599,291 +0.00(+28.65%)
Aug 17, 2016 0.0200 0.0200 0.0166 0.0171 1,232,460 +0.00(+0.59%)
Aug 16, 2016 0.0190 0.0250 0.0165 0.0170 898,127 -0.00(-10.05%)
Aug 15, 2016 0.0200 0.0240 0.0150 0.0189 1,582,590 +0.00(+7.39%)
Aug 12, 2016 0.0239 0.0240 0.0175 0.0176 3,620,370 -0.00(-20.00%)
Aug 11, 2016 0.0290 0.0290 0.0170 0.0220 629,138 -0.01(-21.15%)
Aug 10, 2016 0.0250 0.0280 0.0244 0.0279 484,013 -0.00(-2.96%)
Aug 09, 2016 0.0310 0.0310 0.0280 0.0288 133,861 -0.00(-5.74%)
Aug 08, 2016 0.0350 0.0370 0.0290 0.0305 1,566,175 -0.00(-7.58%)
Aug 05, 2016 0.0400 0.0400 0.0320 0.0330 672,546 +0.00(+3.13%)
Aug 04, 2016 0.0300 0.0400 0.0290 0.0320 918,233 +0.00(+7.02%)
Aug 03, 2016 0.0295 0.0300 0.0240 0.0299 329,125 +0.00(+5.65%)
Aug 02, 2016 0.0276 0.0300 0.0275 0.0283 192,716 +0.00(+2.17%)
Aug 01, 2016 0.0420 0.0420 0.0200 0.0277 876,313 -0.01(-30.75%)
Jul 29, 2016 0.0400 0.0405 0.0399 0.0400 137,368 +0.00(+0.00%)
Jul 28, 2016 0.0553 0.0553 0.0390 0.0400 317,244 -0.01(-20.00%)
Jul 27, 2016 0.0500 0.0500 0.0500 0.0500 20,001 +0.00(+0.00%)
Jul 26, 2016 0.0550 0.0560 0.0500 0.0500 162,070 -0.00(-9.09%)
Jul 25, 2016 0.0600 0.0600 0.0550 0.0550 63,101 -0.00(-3.51%)
Jul 22, 2016 0.0575 0.0600 0.0450 0.0570 171,382 +0.00(+3.64%)
Jul 21, 2016 0.0650 0.0650 0.0450 0.0550 80,416 -0.00(-8.33%)
Jul 20, 2016 0.0600 0.0600 0.0500 0.0600 114,240 +0.00(+9.09%)
Jul 19, 2016 0.0570 0.0590 0.0550 0.0550 202,027 -0.00(-5.17%)
Jul 18, 2016 0.0590 0.0590 0.0570 0.0580 23,306 +0.00(+0.00%)
Jul 15, 2016 0.0630 0.0690 0.0580 0.0580 73,000 -0.00(-7.94%)
Jul 14, 2016 0.0660 0.0700 0.0630 0.0630 620,715 -0.00(-3.82%)
Jul 13, 2016 0.0700 0.0880 0.0655 0.0655 302,787 -0.00(-6.43%)
Jul 12, 2016 0.0490 0.0700 0.0390 0.0700 296,218 +0.03(+64.71%)
Jul 11, 2016 0.0420 0.0550 0.0392 0.0425 439,706 +0.00(+6.25%)
Jul 08, 2016 0.0390 0.0400 25,099 +0.01(+33.33%)
Jul 05, 2016 0.0300 0.0300 0.0300 0.0300 6,505 +0.00(+0.00%)
Jun 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2016 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
May 11, 2016 0.0300 0.0300 0.0300 1 -0.00(-11.76%)
May 10, 2016 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-11.46%)
May 04, 2016 0.0384 0.0384 0.0384 0 +0.00(+6.67%)
May 03, 2016 0.0360 0.0360 0.0360 0.0360 1,555 +0.00(+4.35%)
Apr 25, 2016 0.0345 0.0345 0.0345 1 -0.00(-1.43%)
Apr 21, 2016 0.0350 0.0350 0.0350 0 +0.01(+45.83%)
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.