Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Extracts Technologies Corp (OP: PRXTF )

0.0054 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0370 0.0404 0.0300 0.0310 265,959 -0.00(-13.89%)
May 27, 2022 0.0270 0.0360 0.0270 0.0360 70,401 +0.01(+19.21%)
May 26, 2022 0.0330 0.0361 0.0274 0.0302 64,440 +0.00(+0.00%)
May 25, 2022 0.0275 0.0320 0.0246 0.0302 144,579 +0.00(+10.62%)
May 24, 2022 0.0316 0.0316 0.0220 0.0273 91,132 +0.00(+5.81%)
May 23, 2022 0.0215 0.0324 0.0215 0.0258 95,157 -0.00(-5.49%)
May 20, 2022 0.0390 0.0390 0.0255 0.0273 163,037 -0.00(-9.60%)
May 19, 2022 0.0326 0.0370 0.0300 0.0302 111,162 -0.01(-23.54%)
May 18, 2022 0.0287 0.0400 0.0240 0.0395 170,835 +0.01(+41.07%)
May 17, 2022 0.0282 0.0333 0.0261 0.0280 36,860 -0.00(-14.89%)
May 16, 2022 0.0420 0.0420 0.0302 0.0329 67,283 -0.00(-8.86%)
May 13, 2022 0.0335 0.0398 0.0310 0.0361 405,151 +0.01(+44.40%)
May 12, 2022 0.0309 0.0314 0.0250 0.0250 63,030 -0.00(-6.37%)
May 11, 2022 0.0250 0.0340 0.0226 0.0267 196,928 +0.00(+8.54%)
May 10, 2022 0.0300 0.0308 0.0220 0.0246 244,775 -0.01(-19.87%)
May 09, 2022 0.0346 0.0349 0.0265 0.0307 187,089 -0.00(-4.95%)
May 06, 2022 0.0380 0.0380 0.0302 0.0323 106,705 +0.00(+1.57%)
May 05, 2022 0.0385 0.0385 0.0300 0.0318 147,224 -0.00(-4.50%)
May 04, 2022 0.0300 0.0398 0.0300 0.0333 267,727 +0.00(+7.07%)
May 03, 2022 0.0331 0.0375 0.0311 0.0311 157,877 -0.00(-8.53%)
May 02, 2022 0.0351 0.0358 0.0300 0.0340 127,225 +0.00(+1.49%)
Apr 29, 2022 0.0301 0.0401 0.0301 0.0335 69,528 -0.00(-4.01%)
Apr 28, 2022 0.0354 0.0400 0.0308 0.0349 138,348 -0.00(-1.13%)
Apr 27, 2022 0.0262 0.0356 0.0262 0.0353 196,279 +0.00(+9.63%)
Apr 26, 2022 0.0452 0.0452 0.0300 0.0322 400,351 -0.01(-17.86%)
Apr 25, 2022 0.0400 0.0436 0.0369 0.0392 178,813 -0.00(-5.54%)
Apr 22, 2022 0.0400 0.0450 0.0400 0.0415 154,056 -0.00(-5.25%)
Apr 21, 2022 0.0450 0.0450 0.0430 0.0438 83,460 -0.00(-0.45%)
Apr 20, 2022 0.0464 0.0486 0.0430 0.0440 221,633 -0.00(-4.35%)
Apr 19, 2022 0.0495 0.0550 0.0415 0.0460 234,686 -0.00(-8.00%)
Apr 18, 2022 0.0500 0.0610 0.0440 0.0500 207,027 -0.00(-1.77%)
Apr 14, 2022 0.0500 0.0603 0.0500 0.0509 150,638 -0.01(-11.79%)
Apr 13, 2022 0.0565 0.0577 0.0531 0.0577 58,877 +0.00(+8.66%)
Apr 12, 2022 0.0501 0.0630 0.0501 0.0531 160,899 -0.01(-11.06%)
Apr 11, 2022 0.0544 0.0646 0.0543 0.0597 60,658 +0.00(+3.65%)
Apr 08, 2022 0.0606 0.0608 0.0510 0.0576 76,533 -0.00(-4.64%)
Apr 07, 2022 0.0649 0.0649 0.0558 0.0604 69,553 +0.00(+0.50%)
Apr 06, 2022 0.0602 0.0627 0.0560 0.0601 238,688 -0.00(-0.17%)
Apr 05, 2022 0.0600 0.0730 0.0600 0.0602 91,376 -0.00(-2.59%)
Apr 04, 2022 0.0697 0.0770 0.0606 0.0618 113,722 -0.00(-1.44%)
Apr 01, 2022 0.0645 0.0683 0.0604 0.0627 39,244 +0.00(+3.81%)
Mar 31, 2022 0.0649 0.0690 0.0604 0.0604 54,085 -0.00(-5.62%)
Mar 30, 2022 0.0560 0.0659 0.0560 0.0640 90,025 +0.00(+6.31%)
Mar 29, 2022 0.0691 0.0691 0.0600 0.0602 71,773 -0.00(-7.38%)
Mar 28, 2022 0.0639 0.0651 0.0600 0.0650 69,596 +0.00(+3.50%)
Mar 25, 2022 0.0520 0.0653 0.0520 0.0628 116,302 +0.00(+6.44%)
Mar 24, 2022 0.0460 0.0618 0.0451 0.0590 104,888 +0.00(+4.61%)
Mar 23, 2022 0.0568 0.0610 0.0520 0.0564 180,678 -0.00(-0.70%)
Mar 22, 2022 0.0500 0.0568 0.0500 0.0568 169,884 +0.00(+3.46%)
Mar 21, 2022 0.0541 0.0597 0.0514 0.0549 48,795 -0.00(-1.44%)
Mar 18, 2022 0.0608 0.0730 0.0520 0.0557 123,533 -0.00(-4.30%)
Mar 17, 2022 0.0491 0.0606 0.0490 0.0582 79,902 +0.01(+10.44%)
Mar 16, 2022 0.0538 0.0591 0.0462 0.0527 59,809 +0.00(+3.54%)
Mar 15, 2022 0.0415 0.0548 0.0415 0.0509 85,027 -0.00(-0.39%)
Mar 14, 2022 0.0549 0.0610 0.0487 0.0511 84,570 +0.00(+2.20%)
Mar 11, 2022 0.0511 0.0563 0.0466 0.0500 69,767 +0.00(+0.00%)
Mar 10, 2022 0.0445 0.0560 0.0445 0.0500 58,896 -0.00(-8.09%)
Mar 09, 2022 0.0536 0.0650 0.0500 0.0544 131,030 -0.01(-9.33%)
Mar 08, 2022 0.0673 0.0673 0.0566 0.0600 80,797 +0.00(+0.00%)
Mar 07, 2022 0.0683 0.0713 0.0560 0.0600 113,790 -0.00(-1.15%)
Mar 04, 2022 0.0638 0.0639 0.0510 0.0607 90,618 +0.00(+1.17%)
Mar 03, 2022 0.0647 0.0671 0.0600 0.0600 17,180 +0.00(+0.50%)
Mar 02, 2022 0.0685 0.0700 0.0597 0.0597 261,026 -0.01(-17.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.