Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
PureBase Corporation (PK) | PUBC | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.053 | 0.05 | 0.053 | 0.05 |
PUBC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.06 | 0.074 | 0.0411 | 0.0532069 | 59,451 | -0.01 | -16.67% |
1 Month | 0.075 | 0.09 | 0.0215 | 0.0587416 | 41,863 | -0.025 | -33.33% |
3 Months | 0.10 | 0.11 | 0.0215 | 0.0693945 | 39,113 | -0.05 | -50.00% |
6 Months | 0.105 | 0.1333 | 0.021 | 0.0785303 | 44,728 | -0.055 | -52.38% |
1 Year | 0.09 | 0.19 | 0.021 | 0.096884 | 43,165 | -0.04 | -44.44% |
3 Years | 0.1106 | 0.725 | 0.0001 | 0.2279763 | 43,689 | -0.0606 | -54.79% |
5 Years | 0.089 | 0.99 | 0.0001 | 0.1834041 | 58,294 | -0.039 | -43.82% |
PUBC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.066 | 0.05 | 43,662 |
02 May 2024 | 0.05 | 0.0089 | 21.65% | 0.067 | 0.067 | 0.05 | 69,000 |
01 May 2024 | 0.0411 | -0.0188 | -31.39% | 0.0599 | 0.0599 | 0.0411 | 46,578 |
30 Apr 2024 | 0.0599 | -0.0001 | -0.17% | 0.052 | 0.074 | 0.05 | 123,213 |
27 Apr 2024 | 0.06 | 0.009 | 17.65% | 0.06 | 0.06 | 0.06 | 14,800 |
26 Apr 2024 | 0.051 | -0.0005 | -0.97% | 0.07 | 0.07 | 0.051 | 86,134 |
25 Apr 2024 | 0.0515 | -0.0085 | -14.17% | 0.06 | 0.075 | 0.0515 | 196,765 |
24 Apr 2024 | 0.06 | 0.0039 | 6.95% | 0.085 | 0.09 | 0.06 | 2,138 |
23 Apr 2024 | 0.0561 | -0.01 | -15.13% | 0.066 | 0.066 | 0.0561 | 2,397 |
20 Apr 2024 | 0.0661 | -0.0189 | -22.24% | 0.0215 | 0.0661 | 0.0215 | 70,570 |
19 Apr 2024 | 0.085 | 0.00 | 0.00% | 0.078 | 0.085 | 0.078 | 17,040 |
18 Apr 2024 | 0.085 | -0.004 | -4.49% | 0.061 | 0.085 | 0.061 | 18,350 |
17 Apr 2024 | 0.089 | 0.009 | 11.25% | 0.085 | 0.089 | 0.085 | 653 |
16 Apr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 6,025 |
13 Apr 2024 | 0.08 | -0.007 | -8.05% | 0.075 | 0.08 | 0.065 | 40,894 |
12 Apr 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
11 Apr 2024 | 0.087 | -0.001 | -1.14% | 0.087 | 0.087 | 0.087 | 2,184 |
10 Apr 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 5,000 |
09 Apr 2024 | 0.088 | 0.018 | 25.71% | 0.088 | 0.088 | 0.088 | 28,000 |
06 Apr 2024 | 0.07 | -0.015 | -17.65% | 0.075 | 0.075 | 0.07 | 21,990 |
05 Apr 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
04 Apr 2024 | 0.085 | -0.004 | -4.49% | 0.08 | 0.088 | 0.0775 | 40,450 |