PURA

Puration (PK) Historical Data

PURA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 0.0037 0.00 0.0% 0.0038 0.004 0.0034 3,447,546
Sep 23 2022 0.0037 0.0001 2.78% 0.004 0.004 0.0034 2,925,266
Sep 22 2022 0.0036 -0.0004 -10.0% 0.0033 0.004 0.0033 3,612,927
Sep 21 2022 0.004 0.00038 10.34% 0.0036 0.004 0.0034 2,876,301
Sep 20 2022 0.003625 0.00023 6.62% 0.0038 0.004 0.0034 1,818,195
Sep 19 2022 0.0034 -0.0001 -2.86% 0.0033 0.004 0.0033 2,966,731
Sep 16 2022 0.0035 0.00 +0.00% 0.0029 0.0038 0.0025 0
Sep 16 2022 0.0035 -0.0001 -2.78% 0.0029 0.0038 0.0025 3,040,948
Sep 15 2022 0.0036 0.00 +0.00% 0.0036 0.0038 0.003 0
Sep 15 2022 0.0036 0.00 0.0% 0.0036 0.0038 0.003 6,237,112
Sep 14 2022 0.0036 0.00 +0.00% 0.0039 0.0039 0.0032 0
Sep 14 2022 0.0036 -0.0001 -2.7% 0.0039 0.0039 0.0032 6,212,650
Sep 13 2022 0.0037 -0.0008 -17.78% 0.0046 0.00475 0.0031 19,182,741
Sep 12 2022 0.0045 -0.0004 -8.16% 0.0048 0.0049 0.0045 2,740,400
Sep 09 2022 0.0049 0.0002 4.26% 0.0049 0.00505 0.0045 3,538,385
Sep 08 2022 0.0047 0.0001 2.17% 0.0047 0.005 0.0045 2,347,734
Sep 07 2022 0.0046 0.0003 6.98% 0.0043 0.0049 0.0043 3,073,047
Sep 06 2022 0.0043 0.00 +0.00% 0.0048 0.0048 0.0043 0
Sep 06 2022 0.0043 -0.00045 -9.47% 0.0048 0.0048 0.0043 3,459,015
Sep 05 2022 0.00475 0.00 +0.00% 0.0048 0.0049 0.0046 0
Sep 02 2022 0.00475 0.00015 3.26% 0.0048 0.0049 0.0046 1,049,533
Sep 01 2022 0.0046 0.00 0.0% 0.0049 0.0049 0.0046 1,216,838
Aug 31 2022 0.0046 0.00 0.0% 0.0046 0.0049 0.0046 450,509
Aug 30 2022 0.0046 -0.0006 -11.54% 0.0052 0.0052 0.0046 2,292,393
Aug 29 2022 0.0052 0.00 0.0% 0.005 0.0055 0.0049 2,284,069
Aug 26 2022 0.0052 0.00015 2.97% 0.0047 0.0055 0.0047 3,495,915
Aug 25 2022 0.00505 0.0002 4.12% 0.0048 0.00545 0.0046 2,052,731
Aug 24 2022 0.00485 -0.00015 -3.0% 0.0051 0.0051 0.0048 3,610,175
Aug 23 2022 0.005 -0.001 -16.67% 0.0065 0.0065 0.0048 5,049,500
Aug 22 2022 0.006 0.00 +0.00% 0.0065 0.0072 0.0053 0
Aug 22 2022 0.006 -0.0006 -9.09% 0.0065 0.0072 0.0053 12,260,392
Aug 19 2022 0.0066 0.0002 3.12% 0.006 0.0068 0.006 5,729,906
Aug 18 2022 0.0064 -0.0008 -11.11% 0.0074 0.0075 0.006 11,174,338
Aug 17 2022 0.0072 0.0009 14.29% 0.0063 0.0074 0.0063 13,830,897
Aug 16 2022 0.0063 0.00 +0.00% 0.0052 0.0064 0.0052 0
Aug 16 2022 0.0063 0.0003 5.0% 0.0052 0.0064 0.0052 2,641,036
Aug 15 2022 0.006 0.00 +0.00% 0.006 0.0061 0.0047 0
Aug 15 2022 0.006 0.0006 11.11% 0.006 0.0061 0.0047 4,981,041
Aug 12 2022 0.0054 0.0007 14.89% 0.0048 0.0055 0.0046 7,715,845
Aug 11 2022 0.0047 0.0003 6.82% 0.0044 0.0047 0.0044 3,780,662
Aug 10 2022 0.0044 0.00 +0.00% 0.0047 0.00485 0.0043 0
Aug 10 2022 0.0044 0.00 0.0% 0.0047 0.00485 0.0043 2,980,715
Aug 09 2022 0.0044 0.0001 2.33% 0.0043 0.0048 0.00425 2,387,218
Aug 08 2022 0.0043 -0.00005 -1.15% 0.0046 0.0049 0.0042 2,587,595
Aug 05 2022 0.00435 0.00015 3.57% 0.0046 0.0046 0.0042 3,257,387
Aug 04 2022 0.0042 0.00 0.0% 0.0042 0.0044 0.0039 4,558,140
Aug 03 2022 0.0042 0.0002 5.0% 0.004 0.0045 0.004 2,509,688
Aug 02 2022 0.004 0.00 +0.00% 0.0038 0.0045 0.0038 0
Aug 02 2022 0.004 0.00019 4.99% 0.0038 0.0045 0.0038 4,621,036
Aug 01 2022 0.00381 0.00 +0.00% 0.004 0.0041 0.0037 0
Aug 01 2022 0.00381 -0.00019 -4.75% 0.004 0.0041 0.0037 2,295,852
Jul 29 2022 0.004 0.0003 8.11% 0.0037 0.0041 0.0036 5,232,504
Jul 28 2022 0.0037 0.0002 5.71% 0.0037 0.0037 0.0034 990,897
Jul 27 2022 0.0035 0.00 +0.00% 0.0037 0.0037 0.0033 0
Jul 27 2022 0.0035 0.00 0.0% 0.0037 0.0037 0.0033 3,577,355
Jul 26 2022 0.0035 0.0001 2.94% 0.0032 0.0038 0.0031 10,352,971
Jul 25 2022 0.0034 -0.00005 -1.45% 0.0036 0.0037 0.0033 1,732,435
Jul 22 2022 0.00345 0.00005 1.47% 0.0034 0.0038 0.0033 1,821,922
Jul 21 2022 0.0034 0.00 +0.00% 0.0035 0.0038 0.0033 0
Jul 21 2022 0.0034 -0.00015 -4.23% 0.0035 0.0038 0.0033 1,383,047
Jul 20 2022 0.00355 0.00 +0.00% 0.0034 0.0039 0.0032 0
Jul 20 2022 0.00355 -0.00005 -1.39% 0.0034 0.0039 0.0032 4,282,638
Jul 19 2022 0.0036 0.00 0.0% 0.0036 0.003825 0.003 2,150,011
Jul 18 2022 0.0036 0.0002 5.88% 0.0034 0.004 0.003 4,930,876
Jul 15 2022 0.0034 0.0001 3.03% 0.0033 0.00343 0.003 1,437,936
Jul 14 2022 0.0033 0.0003 10.0% 0.0026 0.0033 0.0026 4,374,523
Jul 13 2022 0.003 0.0002 7.14% 0.0033 0.0033 0.0026 3,428,800
Jul 12 2022 0.0028 0.0002 7.69% 0.003069 0.0031 0.0026 10,711,103
Jul 11 2022 0.0026 -0.0003 -10.35% 0.0029 0.0032 0.0025 2,318,914
Jul 08 2022 0.0029 0.00 0.0% 0.003 0.0032 0.0023 5,632,204
Jul 07 2022 0.0029 -0.0003 -9.38% 0.0032 0.0033 0.0025 7,901,946
Jul 06 2022 0.0032 0.00 +0.00% 0.0025 0.0032 0.0025 0
Jul 06 2022 0.0032 0.00013 4.27% 0.0025 0.0032 0.0025 10,061,113
Jul 05 2022 0.003069 0.00 +0.00% 0.0035 0.004 0.0029 0
Jul 05 2022 0.003069 -0.00048 -13.55% 0.0035 0.004 0.0029 13,419,381
Jul 04 2022 0.00355 0.00 +0.00% 0.0036 0.0039 0.0034 0
Jul 01 2022 0.00355 -0.00005 -1.39% 0.0036 0.0039 0.0034 2,432,421
Jun 30 2022 0.0036 0.00 +0.00% 0.0036 0.0039 0.0035 0
Jun 30 2022 0.0036 0.00 0.0% 0.0036 0.0039 0.0035 2,947,684
Jun 29 2022 0.0036 0.00 +0.00% 0.0035 0.0038 0.0035 0
Jun 29 2022 0.0036 0.0001 2.86% 0.0035 0.0038 0.0035 1,957,565


Your Recent History
USOTC
PURA
Puration (..
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.

Log in to InvestorsHub
Register Now