Puration (PK) 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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.0004 -3.01% 0.0129 0.0123 0.0137 0.0129 0.0133 16:00:01
more quote information »

PURA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01440.01750.01230.014021515,086,826-0.0015-10.42%
1 Month0.01430.01750.0120.0133438,987,386-0.0014-9.79%
3 Months0.02750.02790.010.01377516,283,854-0.0146-53.09%
6 Months0.04270.05250.010.02172844,608,124-0.0298-69.79%
1 Year0.0680.09890.010.04308434,308,163-0.0551-81.03%
3 Years0.027650.250.010.06931765,500,520-0.01475-53.35%
5 Years0.05740.520.0040.0640154,663,870-0.0445-77.53%

PURA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0129 -0.0004 -3.01% 0.0129 0.0137 0.0123 7,859,354
May 28 2020 0.0133 -0.0001 -0.75% 0.0139 0.0139 0.0126 8,173,096
May 27 2020 0.0134 -0.0016 -10.67% 0.0175 0.0175 0.0124 24,878,957
May 26 2020 0.015 0.0005 3.45% 0.016 0.017 0.014 16,594,843
May 22 2020 0.0145 0.0001 0.69% 0.0144 0.015 0.0137 10,700,408
May 21 2020 0.0144 0.0012 9.09% 0.01444 0.015 0.0133 14,356,381
May 20 2020 0.0132 -0.00045 -3.3% 0.0155 0.017 0.0127 14,009,578
May 19 2020 0.01365 0.00105 8.33% 0.0126 0.0145 0.0123 17,428,247
May 18 2020 0.0126 0.0001 0.8% 0.0125 0.0129 0.0124 7,966,582
May 15 2020 0.0125 0.0003 2.46% 0.014 0.014 0.0121 9,792,714
May 14 2020 0.0122 0.0002 1.67% 0.0122 0.0135 0.0121 8,480,896
May 13 2020 0.012 -0.0009 -6.98% 0.013 0.0131 0.012 5,876,475
May 12 2020 0.0129 -0.0001 -0.77% 0.0125 0.0131 0.0124 4,148,029
May 11 2020 0.013 0.0006 4.84% 0.01244 0.013 0.012 3,574,744
May 08 2020 0.0124 0.00 0.0% 0.0123 0.0129 0.0123 1,730,364
May 07 2020 0.0124 0.0004 3.33% 0.01265 0.0129 0.01215 4,570,560
May 06 2020 0.012 -0.0002 -1.64% 0.0125 0.0127 0.012 3,997,972
May 05 2020 0.0122 0.0002 1.67% 0.012 0.01299 0.012 2,716,612
May 04 2020 0.012 -0.00105 -8.05% 0.013 0.014 0.012 6,450,946
May 01 2020 0.01305 -0.00115 -8.1% 0.0143 0.0147 0.0126 5,312,922
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.