Purebread Brands Inc (BRED)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -16.6666666667 | 0.06 | 0.06 | 0.05 | 4000 | 0.06 | CS |
| 4 | -0.05 | -50 | 0.1 | 0.1 | 0.05 | 34811 | 0.06757059 | CS |
| 12 | -0.01 | -16.6666666667 | 0.06 | 0.1 | 0.04 | 33144 | 0.06493341 | CS |
| 26 | -0.035 | -41.1764705882 | 0.085 | 0.1 | 0.04 | 56804 | 0.0670086 | CS |
| 52 | -0.085 | -62.962962963 | 0.135 | 0.135 | 0.04 | 51340 | 0.07612669 | CS |
| 156 | -0.085 | -62.962962963 | 0.135 | 0.135 | 0.04 | 51340 | 0.07612669 | CS |
| 260 | -0.085 | -62.962962963 | 0.135 | 0.135 | 0.04 | 51340 | 0.07612669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 31000 |
| 1738881600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1738795200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738708800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1738622400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1001 |
| 1738363200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 4000 |
| 1738276800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738190400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738104000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 10000 |
| 1738017600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1737758400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 81025 |
| 1737672000 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 118000 |
| 1737585600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 81000 |
| 1737499200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 54186 |
| 1737412800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9 |
| 1737153600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 8000 |
| 1737067200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 26000 |
| 1736980800 | 0.07 | -0.005 | -6.67 | 0.1 | 0.1 | 0.07 | 45000 |
| 1736894400 | 0.075 | -0.01 | -11.76 | 0.08 | 0.085 | 0.075 | 36000 |
| 1736808000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 91000 |
| 1736548800 | 0.08 | -0.01 | -11.11 | 0.1 | 0.1 | 0.08 | 126000 |
| 1736462400 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 109612 |
| 1736376000 | 0.1 | 0.04 | 66.67 | 0.07 | 0.1 | 0.07 | 154000 |
| 1736289600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 110250 |
| 1736203200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3030 |
| 1735944000 | 0.07 | 0.025 | 55.56 | 0.04 | 0.07 | 0.04 | 79800 |
| 1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735684800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50 |
| 1735598400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 13050 |
| 1735339200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1735069200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 79000 |
| 1734993600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1734648000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 31000 |
| 1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734475200 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 13400 |
| 1734388800 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1734129600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 37000 |
| 1734043200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733956800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 9193 |
| 1733870400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 74000 |
| 1733784000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 16000 |
| 1733524800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 37000 |
| 1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 24000 |
| 1733352000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 31000 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2294 |
| 1733179200 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 90000 |
| 1732920000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
| 1732833600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732660800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 23000 |
| 1732574400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732315200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 25788 |
| 1732228800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4342 |
| 1732142400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732056000 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 20558 |
| 1731969600 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.06 | 130100 |
| 1731710400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 30000 |
| 1731624000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731537600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731451200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7386 |
| 1731364800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 27000 |
| 1731105600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
