Purebread Brands Inc (BRED)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1 | 0.1 | 0.08 | 30000 | 0.1 | CS |
| 4 | -0.02 | -16.6666666667 | 0.12 | 0.13 | 0.08 | 24894 | 0.11269912 | CS |
| 12 | -0.035 | -25.9259259259 | 0.135 | 0.135 | 0.08 | 35666 | 0.11721733 | CS |
| 26 | -0.035 | -25.9259259259 | 0.135 | 0.135 | 0.08 | 35666 | 0.11721733 | CS |
| 52 | -0.035 | -25.9259259259 | 0.135 | 0.135 | 0.08 | 35666 | 0.11721733 | CS |
| 156 | -0.035 | -25.9259259259 | 0.135 | 0.135 | 0.08 | 35666 | 0.11721733 | CS |
| 260 | -0.035 | -25.9259259259 | 0.135 | 0.135 | 0.08 | 35666 | 0.11721733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 9500 |
| 1721943600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.09 | 6000 |
| 1721857200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 42000 |
| 1721770800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.08 | 29500 |
| 1721684400 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 42500 |
| 1721425200 | 0.105 | -0.01 | -8.70 | 0.115 | 0.115 | 0.105 | 331000 |
| 1721338800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1721252400 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1721166000 | 0.115 | -0.005 | -4.17 | 0.11 | 0.115 | 0.11 | 25200 |
| 1721079600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1720820400 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.11 | 16031 |
| 1720734000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 3000 |
| 1720647600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1720561200 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 15000 |
| 1720474800 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 47500 |
| 1720215600 | 0.13 | 0.015 | 13.04 | 0.11 | 0.13 | 0.11 | 54000 |
| 1720129200 | 0.115 | -0.005 | -4.17 | 0.115 | 0.115 | 0.115 | 3000 |
| 1720042800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1719956400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1719610800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 15000 |
| 1719524400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 33500 |
| 1719438000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1719351600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 21000 |
| 1719265200 | 0.12 | 0 | 0.00 | 0.1 | 0.12 | 0.1 | 94500 |
| 1719006000 | 0.12 | 0.02 | 20.00 | 0.1 | 0.13 | 0.1 | 39442 |
| 1718919600 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 103500 |
| 1718833200 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 7500 |
| 1718746800 | 0.11 | -0.01 | -8.33 | 0.115 | 0.115 | 0.11 | 66000 |
| 1718660400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718401200 | 0.12 | -0.015 | -11.11 | 0.13 | 0.13 | 0.12 | 22500 |
| 1718314800 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1718228400 | 0.135 | 0.01 | 8.00 | 0.125 | 0.135 | 0.125 | 54500 |
| 1718142000 | 0.125 | 0.015 | 13.64 | 0.115 | 0.13 | 0.115 | 153961 |
| 1718055600 | 0.11 | -0.015 | -12.00 | 0.12 | 0.12 | 0.11 | 80000 |
| 1717796400 | 0.125 | -0.005 | -3.85 | 0.12 | 0.125 | 0.12 | 23120 |
| 1717710000 | 0.13 | 0 | 0.00 | 0.135 | 0.135 | 0.13 | 1600 |
| 1717623600 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 2500 |
| 1717537200 | 0.13 | 0 | 0.00 | 0.125 | 0.13 | 0.125 | 42500 |
| 1717450800 | 0.13 | 0.005 | 4.00 | 0.115 | 0.13 | 0.115 | 19280 |
| 1717191600 | 0.125 | -0.005 | -3.85 | 0.11 | 0.125 | 0.11 | 6500 |
| 1717105200 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1717018800 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1716932400 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1716846000 | 0.13 | -0.005 | -3.70 | 0.13 | 0.13 | 0.13 | 34514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
