PURE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0755 | 0.00 | 0.00% | 0.09 | 0.09048 | 0.0755 | 27,000 |
May 30 2024 | 0.0755 | -0.00826 | -9.86% | 0.0755 | 0.0755 | 0.0755 | 100 |
May 29 2024 | 0.08376 | -0.01324 | -13.65% | 0.0755 | 0.08406 | 0.0755 | 13,300 |
May 28 2024 | 0.097 | 0.0199 | 25.81% | 0.08585 | 0.097 | 0.077 | 18,057 |
May 24 2024 | 0.0771 | -0.0076 | -8.97% | 0.0748 | 0.08705 | 0.0748 | 23,528 |
May 23 2024 | 0.0847 | 0.00965 | 12.86% | 0.0747 | 0.0847 | 0.0747 | 20,458 |
May 22 2024 | 0.07505 | -0.01195 | -13.74% | 0.0905 | 0.0905 | 0.07505 | 30,172 |
May 21 2024 | 0.087 | 0.01 | 12.99% | 0.08555 | 0.097 | 0.08555 | 44,556 |
May 20 2024 | 0.077 | -0.008 | -9.41% | 0.074 | 0.084 | 0.074 | 7,016 |
May 17 2024 | 0.085 | 0.00 | 0.00% | 0.0832 | 0.085 | 0.0832 | 5,780 |
May 16 2024 | 0.085 | -0.00425 | -4.76% | 0.084 | 0.085 | 0.077 | 15,394 |
May 15 2024 | 0.08925 | 0.01625 | 22.26% | 0.074 | 0.098 | 0.073 | 42,100 |
May 14 2024 | 0.073 | -0.01625 | -18.21% | 0.073 | 0.073 | 0.073 | 771 |
May 13 2024 | 0.08925 | -0.00965 | -9.76% | 0.098 | 0.098 | 0.073 | 25,255 |
May 10 2024 | 0.0989 | 0.0249 | 33.65% | 0.071 | 0.0989 | 0.071 | 23,395 |
May 09 2024 | 0.074 | -0.0109 | -12.84% | 0.071 | 0.078905 | 0.071 | 23,756 |
May 08 2024 | 0.0849 | 0.0049 | 6.13% | 0.08 | 0.0849 | 0.08 | 26,600 |
May 07 2024 | 0.08 | 0.01 | 14.29% | 0.08 | 0.08 | 0.08 | 40,000 |
May 06 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 03 2024 | 0.07 | -0.009 | -11.39% | 0.071 | 0.077 | 0.07 | 1,450 |
May 02 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
May 01 2024 | 0.079 | 0.008 | 11.27% | 0.08 | 0.08 | 0.07865 | 7,250 |
Apr 30 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0 |
Apr 29 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0 |
Apr 26 2024 | 0.071 | 0.001 | 1.43% | 0.0737 | 0.0737 | 0.071 | 1,800 |
Apr 25 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 3,500 |
Apr 24 2024 | 0.07 | -0.01 | -12.50% | 0.067 | 0.07 | 0.067 | 8,088 |
Apr 23 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,159 |
Apr 22 2024 | 0.08 | 0.013 | 19.40% | 0.07 | 0.08 | 0.067 | 73,904 |
Apr 19 2024 | 0.067 | -0.0035 | -4.96% | 0.067 | 0.075 | 0.067 | 13,145 |
Apr 18 2024 | 0.0705 | 0.0005 | 0.71% | 0.075 | 0.075 | 0.0705 | 12,000 |
Apr 17 2024 | 0.07 | 0.003 | 4.48% | 0.067 | 0.07 | 0.067 | 36,263 |
Apr 16 2024 | 0.067 | -0.0096 | -12.53% | 0.076 | 0.08 | 0.063 | 155,749 |
Apr 15 2024 | 0.0766 | -0.0034 | -4.25% | 0.0766 | 0.0766 | 0.0766 | 1,520 |
Apr 12 2024 | 0.08 | 0.004 | 5.26% | 0.0772 | 0.08 | 0.076 | 14,117 |
Apr 11 2024 | 0.076 | -0.0034 | -4.28% | 0.076 | 0.076 | 0.076 | 2,050 |
Apr 10 2024 | 0.0794 | 0.0034 | 4.47% | 0.076 | 0.08 | 0.076 | 11,012 |
Apr 09 2024 | 0.076 | -0.009 | -10.59% | 0.08955 | 0.08955 | 0.076 | 107,608 |
Apr 08 2024 | 0.085 | 0.01 | 13.33% | 0.08015 | 0.0915 | 0.08015 | 2,125 |
Apr 05 2024 | 0.075 | 0.002 | 2.74% | 0.075 | 0.075 | 0.075 | 2,199 |
Apr 04 2024 | 0.073 | -0.007 | -8.75% | 0.08 | 0.083 | 0.072 | 92,335 |
Apr 03 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.08 | 0.08 | 18,482 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.099 | 0.099 | 0.08 | 123,208 |
Apr 01 2024 | 0.09 | -0.009 | -9.09% | 0.099 | 0.099 | 0.073 | 16,609 |
Mar 28 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0 |
Mar 27 2024 | 0.099 | 0.011 | 12.50% | 0.088 | 0.099 | 0.088 | 24,000 |
Mar 26 2024 | 0.088 | -0.011 | -11.11% | 0.088 | 0.088 | 0.088 | 1,137 |
Mar 25 2024 | 0.099 | 0.009 | 10.00% | 0.099 | 0.099 | 0.099 | 20,000 |
Mar 22 2024 | 0.09 | 0.002 | 2.27% | 0.0968 | 0.0968 | 0.09 | 5,000 |
Mar 21 2024 | 0.088 | -0.0119 | -11.91% | 0.0999 | 0.0999 | 0.088 | 44,729 |
Mar 20 2024 | 0.0999 | 0.0119 | 13.52% | 0.088 | 0.0999 | 0.088 | 13,125 |
Mar 19 2024 | 0.088 | 0.00 | 0.00% | 0.09945 | 0.0995 | 0.088 | 12,094 |
Mar 18 2024 | 0.088 | -0.002 | -2.22% | 0.09 | 0.09 | 0.088 | 8,635 |
Mar 15 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Mar 14 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.10 | 0.09 | 26,375 |
Mar 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.097 | 2,100 |
Mar 12 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.09 | 31,331 |
Mar 11 2024 | 0.09 | 0.00 | 0.00% | 0.09448 | 0.1124 | 0.09 | 6,240 |
Mar 08 2024 | 0.09 | 0.00 | 0.00% | 0.1012 | 0.1012 | 0.09 | 1,600 |
Mar 07 2024 | 0.09 | -0.0133 | -12.88% | 0.109 | 0.109 | 0.09 | 5,203 |
Mar 06 2024 | 0.1033 | 0.0033 | 3.30% | 0.10 | 0.109 | 0.09285 | 89,915 |
Mar 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10485 | 0.10 | 23,283 |