Puration Inc. (PC) Historical Data - PURA

PURA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.03686 0.00016 0.44% 0.03854 0.03854 0.0367 1,929,197
Jan 23 2020 0.0367 0.00 +0.00% 0.038 0.03875 0.0367 0
Jan 23 2020 0.0367 -0.0013 -3.42% 0.038 0.03875 0.0367 1,786,140
Jan 22 2020 0.038 0.0013 3.54% 0.036 0.039 0.036 1,663,742
Jan 21 2020 0.0367 -0.0021 -5.41% 0.04 0.04 0.03596 3,090,466
Jan 20 2020 0.0388 0.00 +0.00% 0.0409 0.0409 0.037 0
Jan 17 2020 0.0388 0.00 +0.00% 0.0409 0.0409 0.037 0
Jan 17 2020 0.0388 0.0011 2.92% 0.0409 0.0409 0.037 2,053,478
Jan 16 2020 0.0377 -0.0023 -5.75% 0.0372 0.0425 0.037 2,732,687
Jan 15 2020 0.04 -0.00099 -2.42% 0.04 0.043 0.0384 1,150,126
Jan 14 2020 0.04099 0.00 +0.00% 0.04 0.0495 0.0383 0
Jan 14 2020 0.04099 0.00099 2.47% 0.04 0.0495 0.0383 1,973,910
Jan 13 2020 0.04 0.00 0.0% 0.0376 0.048 0.0376 1,818,128
Jan 10 2020 0.04 -0.001 -2.44% 0.044 0.044 0.04 1,577,934
Jan 09 2020 0.041 0.00 +0.00% 0.042 0.046 0.04 0
Jan 09 2020 0.041 -0.001 -2.38% 0.042 0.046 0.04 3,596,816
Jan 08 2020 0.042 0.0031 7.97% 0.0385 0.044 0.0375 4,212,795
Jan 07 2020 0.0389 0.00 +0.00% 0.0379 0.0399 0.037 0
Jan 07 2020 0.0389 0.00107 2.83% 0.0379 0.0399 0.037 1,405,917
Jan 06 2020 0.03783 -0.00087 -2.25% 0.039 0.04 0.0371 1,825,347
Jan 03 2020 0.0387 0.00 +0.00% 0.03909 0.04 0.0382 0
Jan 03 2020 0.0387 0.0005 1.31% 0.03909 0.04 0.0382 1,458,601
Jan 02 2020 0.0382 -0.0007 -1.8% 0.04 0.041 0.0381 1,663,687
Jan 01 2020 0.0389 0.00 +0.00% 0.04 0.04 0.0371 0
Dec 31 2019 0.0389 0.00 +0.00% 0.04 0.04 0.0371 0
Dec 31 2019 0.0389 0.0004 1.04% 0.04 0.04 0.0371 2,915,585
Dec 30 2019 0.0385 0.00 +0.00% 0.0395 0.04 0.038 0
Dec 30 2019 0.0385 -0.0008 -2.04% 0.0395 0.04 0.038 2,903,065
Dec 27 2019 0.0393 0.00 0.0% 0.04 0.04 0.039 1,483,790
Dec 26 2019 0.0393 0.00 +0.00% 0.038 0.04105 0.038 0
Dec 26 2019 0.0393 0.0002 0.51% 0.038 0.04105 0.038 1,055,119
Dec 25 2019 0.0391 0.00 +0.00% 0.0395 0.040315 0.039 0
Dec 24 2019 0.0391 0.00 +0.00% 0.0395 0.040315 0.039 0
Dec 24 2019 0.0391 -0.0004 -1.01% 0.0395 0.040315 0.039 980,395
Dec 23 2019 0.0395 -0.0004 -1.0% 0.04 0.04205 0.039 1,959,789
Dec 20 2019 0.0399 -0.0006 -1.48% 0.0405 0.0417 0.039 1,512,168
Dec 19 2019 0.0405 0.0003 0.75% 0.039 0.041 0.039 981,506
Dec 18 2019 0.0402 0.0002 0.5% 0.039 0.042 0.039 1,461,830
Dec 17 2019 0.04 0.00 +0.00% 0.041 0.042 0.04 0
Dec 17 2019 0.04 0.00 0.0% 0.041 0.042 0.04 2,598,860
Dec 16 2019 0.04 -0.002 -4.76% 0.043 0.043 0.03955 2,741,784
Dec 13 2019 0.042 0.0023 5.79% 0.0403 0.0425 0.0398 2,641,794
Dec 12 2019 0.0397 -0.00129 -3.14% 0.0409 0.045 0.039264 1,300,170
Dec 11 2019 0.040985 0.00009 0.21% 0.0408 0.040985 0.038 2,233,218
Dec 10 2019 0.0409 0.0009 2.25% 0.044 0.0449 0.0395 2,212,963
Dec 09 2019 0.04 0.00 +0.00% 0.0435 0.044 0.0394 0
Dec 09 2019 0.04 -0.002 -4.76% 0.0435 0.044 0.0394 4,254,818
Dec 06 2019 0.042 0.00 +0.00% 0.0422 0.0435 0.041 0
Dec 06 2019 0.042 -0.0002 -0.47% 0.0422 0.0435 0.041 2,337,137
Dec 05 2019 0.0422 -0.0013 -2.99% 0.0435 0.046 0.0411 3,357,503
Dec 04 2019 0.0435 0.00 +0.00% 0.044 0.049 0.041 0
Dec 04 2019 0.0435 0.0001 0.23% 0.044 0.049 0.041 3,596,233
Dec 03 2019 0.0434 -0.0026 -5.65% 0.04694 0.0489 0.042 4,643,334
Dec 02 2019 0.046 -0.0023 -4.76% 0.0478 0.0525 0.046 3,781,110
Nov 29 2019 0.0483 0.00 +0.00% 0.0427 0.049 0.0406 0
Nov 29 2019 0.0483 0.0057 13.38% 0.0427 0.049 0.0406 3,565,693
Nov 28 2019 0.0426 0.00 +0.00% 0.049 0.049 0.0418 0
Nov 27 2019 0.0426 -0.0042 -8.97% 0.049 0.049 0.0418 5,232,848
Nov 26 2019 0.0468 -0.0032 -6.4% 0.051 0.052 0.046 2,753,198
Nov 25 2019 0.05 0.00 +0.00% 0.05235 0.054 0.05 0
Nov 25 2019 0.05 -0.0019 -3.66% 0.05235 0.054 0.05 2,309,275
Nov 22 2019 0.0519 0.00015 0.29% 0.0518 0.0535 0.0511 643,541
Nov 21 2019 0.05175 0.00071 1.39% 0.0539 0.055 0.05 1,978,066
Nov 20 2019 0.05104 0.00154 3.11% 0.05 0.0535 0.0481 1,851,665
Nov 19 2019 0.0495 0.00 +0.00% 0.0515 0.053 0.048 0
Nov 19 2019 0.0495 -0.0011 -2.17% 0.0515 0.053 0.048 5,309,742
Nov 18 2019 0.0506 -0.0002 -0.39% 0.0509 0.053 0.05 1,449,814
Nov 15 2019 0.0508 -0.0022 -4.15% 0.0525 0.0559 0.05018 3,473,651
Nov 14 2019 0.053 -0.002 -3.64% 0.0503 0.055 0.0503 1,117,164
Nov 13 2019 0.055 0.00 +0.00% 0.051 0.055 0.0503 0
Nov 13 2019 0.055 0.00295 5.67% 0.051 0.055 0.0503 1,180,582
Nov 12 2019 0.05205 -0.00087 -1.64% 0.0501 0.06 0.0501 1,670,182
Nov 11 2019 0.05292 0.00 +0.00% 0.0512 0.0553 0.0512 0
Nov 11 2019 0.05292 0.00192 3.76% 0.0512 0.0553 0.0512 876,552
Nov 08 2019 0.051 0.00 +0.00% 0.0539 0.0545 0.05 0
Nov 08 2019 0.051 -0.002 -3.77% 0.0539 0.0545 0.05 1,892,957
Nov 07 2019 0.053 0.00 0.0% 0.0533 0.0552 0.051 1,213,089
Nov 06 2019 0.053 -0.00125 -2.3% 0.055 0.0568 0.0515 1,805,767
Nov 05 2019 0.05425 0.00 +0.00% 0.05265 0.056 0.052 0
Nov 05 2019 0.05425 0.00125 2.36% 0.05265 0.056 0.052 1,195,426
Nov 04 2019 0.053 -0.002 -3.64% 0.055 0.058 0.05 2,616,473
Nov 01 2019 0.055 0.00 +0.00% 0.0589 0.0589 0.0537 0
Nov 01 2019 0.055 -0.0012 -2.14% 0.0589 0.0589 0.0537 1,460,406
Oct 31 2019 0.0562 0.00 +0.00% 0.0589 0.0589 0.056 0
Oct 31 2019 0.0562 -0.0008 -1.4% 0.0589 0.0589 0.056 1,297,215
Oct 30 2019 0.057 -0.001 -1.72% 0.056 0.059 0.056 1,355,309
Oct 29 2019 0.058 0.00 +0.00% 0.057 0.0585 0.053 0
Oct 29 2019 0.058 -0.0005 -0.85% 0.057 0.0585 0.053 2,410,202
Oct 28 2019 0.0585 -0.0015 -2.5% 0.059 0.0618 0.057 1,888,207


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.