PUBC

PureBase (PK) Historical Data

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
PureBase Corporation (PK) PUBC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 13.04% 0.26 10:36:22
Open Price Low Price High Price Close Price Prev Close
0.26 0.26 0.26 0.23
more quote information »

PUBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.22910.260.190.258095623,5570.030913.49%
1 Month0.29870.29870.13340.230720333,555-0.0387-12.96%
3 Months0.3660.400.13340.2785421,089-0.106-28.96%
6 Months0.290.700.13340.385144421,936-0.03-10.34%
1 Year0.410.700.00010.338070331,897-0.15-36.59%
3 Years0.13390.990.00010.206944671,5050.126194.17%
5 Years0.180.990.00010.203976259,9300.0844.44%

PUBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.23 -0.0299 -11.5% 0.23 0.26 0.23 2,825
Jun 23 2022 0.2599 -0.0001 -0.04% 0.26 0.26 0.19 76,575
Jun 22 2022 0.26 0.0211 8.83% 0.26 0.26 0.22 10,702
Jun 21 2022 0.2389 0.0098 4.28% 0.2291 0.2389 0.2291 4,125
Jun 17 2022 0.2291 0.0091 4.14% 0.23445 0.23445 0.20 30,499
Jun 16 2022 0.22 0.00 0.0% 0.21 0.22 0.21 4,690
Jun 15 2022 0.22 0.0158 7.74% 0.22 0.22 0.22 2,250
Jun 14 2022 0.2042 -0.0138 -6.33% 0.19 0.2042 0.19 9,240
Jun 13 2022 0.218 -0.007 -3.11% 0.2377 0.2377 0.19 2,431
Jun 10 2022 0.225 0.0916 68.67% 0.151 0.225 0.151 2,200
Jun 09 2022 0.1334 -0.0666 -33.3% 0.20 0.20 0.1334 53,418
Jun 08 2022 0.20 -0.0364 -15.4% 0.2463 0.2463 0.20 45,657
Jun 07 2022 0.2364 -0.0536 -18.48% 0.2175 0.24485 0.20 279,808
Jun 06 2022 0.29 0.04 16.0% 0.2797 0.29 0.2697 8,032
Jun 03 2022 0.25 -0.0299 -10.68% 0.2212 0.25 0.21 19,205
Jun 02 2022 0.2799 0.0599 27.23% 0.22 0.2924 0.211 36,003
Jun 01 2022 0.22 -0.0249 -10.17% 0.22 0.22 0.22 150
May 31 2022 0.2449 -0.0651 -21.0% 0.2987 0.2987 0.23 16,185
May 30 2022 0.31 0.00 0.0% 0.31 0.31 0.31 0
May 27 2022 0.31 0.08 34.78% 0.28 0.31 0.28 1,640
See More Historical Prices »


Your Recent History
USOTC
PUBC
PureBase (..
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.