Puration Inc. (PC) Historical Data - PURA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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. (PC) PURA OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0023 5.79% 0.042 0.0425 0.0398 0.0403 0.0397 16:29:52
more quote information »

PURA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.04220.0450.0380.04068692,467,661-0.0002-0.47%
1 Month0.05250.05590.0380.04544752,962,315-0.0105-20.0%
3 Months0.0640.09890.0380.06707345,037,707-0.022-34.38%
6 Months0.07990.09890.0380.06429923,852,382-0.0379-47.43%
1 Year0.0850.150.0380.08151384,645,301-0.043-50.59%
3 Years0.0180.520.0120.07287455,584,2410.024133.33%
5 Years0.00510.520.0040.06916824,461,2270.0369723.53%

PURA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.002 -4.76% 0.0435 0.044 0.0394 4,254,818
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 0.0001 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 0.0057 13.38% 0.0427 0.049 0.0406 3,565,693
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 -0.0019 -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 -0.0011 -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
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.