PUBC

PureBase (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PureBase Corporation (PK) PUBC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.025 7.14% 0.375 16:00:04
Open Price Low Price High Price Close Price Prev Close
0.35 0.35 0.375 0.375 0.35
more quote information »

PUBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.380.380.270.35344279,614-0.005-1.32%
1 Month0.300.380.230.286554214,7480.07525.0%
3 Months0.300.380.00010.228365926,2200.07525.0%
6 Months0.260.650.00010.311370437,7090.11544.23%
1 Year0.0650.7250.00010.253278378,5210.31476.92%
3 Years0.13630.990.00010.197172974,8840.2387175.13%
5 Years0.200.990.00010.194849361,9150.17587.5%

PUBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 0.375 0.025 7.14% 0.35 0.375 0.35 13,231
Jan 13 2022 0.35 -0.01 -2.78% 0.3733 0.38 0.305 8,086
Jan 12 2022 0.36 0.00 0.0% 0.295 0.36 0.295 13,224
Jan 11 2022 0.36 0.01 2.86% 0.36 0.36 0.30 3,504
Jan 10 2022 0.35 0.0001 0.03% 0.35 0.35 0.35 5,399
Jan 07 2022 0.3499 0.1049 42.82% 0.38 0.38 0.27 17,858
Jan 06 2022 0.245 -0.055 -18.33% 0.30 0.3555 0.245 18,580
Jan 05 2022 0.30 0.00 0.0% 0.3033 0.3033 0.30 5,588
Jan 04 2022 0.30 0.00 0.0% 0.30 0.30 0.2602 31,784
Jan 03 2022 0.30 0.00 0.0% 0.30 0.30 0.28 5,200
Dec 31 2021 0.30 0.055 22.45% 0.30 0.30 0.255 12,955
Dec 30 2021 0.245 -0.045 -15.52% 0.245 0.245 0.245 400
Dec 29 2021 0.29 0.005 1.75% 0.24 0.30 0.24 2,686
Dec 28 2021 0.285 -0.015 -5.0% 0.30 0.30 0.23 21,319
Dec 27 2021 0.30 0.025 9.09% 0.29 0.30 0.29 5,853
Dec 23 2021 0.275 -0.025 -8.33% 0.285 0.285 0.26 18,065
Dec 22 2021 0.30 0.05 20.0% 0.29 0.30 0.265 3,381
Dec 21 2021 0.25 -0.03 -10.71% 0.23 0.30 0.23 78,931
Dec 20 2021 0.28 0.00 0.0% 0.28 0.28 0.245 11,100
Dec 17 2021 0.28 0.0125 4.67% 0.30 0.30 0.28 16,300
See More Historical Prices »


Your Recent History
USOTC
PUBC
PureBase (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.