Puration (PK) Historical Data - PURA

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Puration Inc (PK) PURA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00085 7.69% 0.0119 0.0102 0.0129 0.012 0.01105 16:30:16
more quote information »

PURA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01380.01450.01010.01204146,921,732-0.0019-13.77%
1 Month0.040.040.01010.01767155,377,876-0.0281-70.25%
3 Months0.03790.04950.01010.02703664,043,252-0.026-68.6%
6 Months0.070.0810.01010.0400843,520,159-0.0581-83.0%
1 Year0.08450.09890.01010.0555843,540,134-0.0726-85.92%
3 Years0.030.250.01010.07212825,304,305-0.0181-60.33%
5 Years0.05740.520.0040.06696434,548,369-0.0455-79.27%

PURA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.01105 -0.00095 -7.92% 0.0121 0.01295 0.0101 4,458,306
Mar 27 2020 0.012 -0.001 -7.69% 0.013 0.0135 0.0111 6,080,169
Mar 26 2020 0.013 0.0014 12.07% 0.0115 0.0135 0.011 8,193,584
Mar 25 2020 0.0116 -0.0005 -4.13% 0.012 0.0138 0.011 8,223,692
Mar 24 2020 0.0121 -0.0019 -13.57% 0.0138 0.0145 0.0113 7,652,908
Mar 23 2020 0.014 0.00 0.0% 0.0135 0.015 0.013 3,316,318
Mar 20 2020 0.014 -0.001 -6.67% 0.015 0.0159 0.0134 3,389,746
Mar 19 2020 0.015 0.00035 2.39% 0.0159 0.0159 0.0125 5,521,792
Mar 18 2020 0.01465 -0.00255 -14.83% 0.02185 0.02185 0.013 10,669,710
Mar 17 2020 0.0172 -0.0003 -1.71% 0.0239 0.0239 0.016 5,617,560
Mar 16 2020 0.0175 -0.0055 -23.91% 0.024 0.02505 0.0175 5,819,989
Mar 13 2020 0.023 0.0016 7.48% 0.0214 0.0259 0.0208 3,013,595
Mar 12 2020 0.0214 -0.0001 -0.47% 0.0215 0.023 0.02 5,158,540
Mar 11 2020 0.0215 -0.00255 -10.6% 0.0249 0.0249 0.0202 2,913,650
Mar 10 2020 0.02405 0.00205 9.32% 0.023 0.0242 0.022 1,964,692
Mar 09 2020 0.022 -0.004 -15.38% 0.0255 0.0279 0.0218 4,963,530
Mar 06 2020 0.026 -0.0005 -1.89% 0.0275 0.0275 0.0251 1,748,152
Mar 05 2020 0.0265 -0.0014 -5.02% 0.029 0.029 0.0242 3,678,663
Mar 04 2020 0.0279 0.00165 6.29% 0.0264 0.029 0.02425 7,541,584
Mar 03 2020 0.02625 -0.00225 -7.89% 0.04 0.04 0.024 7,631,344
Mar 02 2020 0.0285 0.0006 2.15% 0.02899 0.032 0.027 3,529,031
See More Historical Prices »


$
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.