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

Pure Extracts Technologies Corp (CSE: PULL )

0.0100 UNCHANGED
Last Price Updated: 10:22 AM EDT, Apr 28, 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 0.0400 0.0400 0.0350 0.0400 130,734 +0.00(+14.29%)
May 30, 2022 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
May 27, 2022 0.0350 0.0350 0.0350 0.0350 71,336 +0.00(+0.00%)
May 26, 2022 0.0400 0.0400 0.0350 0.0350 34,000 +0.00(+0.00%)
May 25, 2022 0.0300 0.0550 0.0300 0.0350 244,950 +0.00(+6.06%)
May 24, 2022 0.0350 0.0450 0.0330 0.0330 93,001 -0.00(-5.71%)
May 20, 2022 0.0350 0 +0.00(+0.00%)
May 19, 2022 0.0400 0.0400 0.0350 0.0350 37,000 +0.01(+16.67%)
May 18, 2022 0.0400 0.0450 0.0300 0.0300 271,604 -0.01(-25.00%)
May 17, 2022 0.0500 0.0500 0.0400 0.0400 28,525 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0400 0.0400 37,480 +0.00(+0.00%)
May 13, 2022 0.0400 0.0450 0.0300 0.0400 222,007 +0.01(+33.33%)
May 12, 2022 0.0350 0.0350 0.0300 0.0300 220,750 +0.00(+0.00%)
May 11, 2022 0.0350 0.0350 0.0300 0.0300 55,500 +0.00(+0.00%)
May 10, 2022 0.0350 0.0350 0.0300 0.0300 248,567 -0.01(-14.29%)
May 09, 2022 0.0350 0.0400 0.0350 0.0350 131,564 -0.00(-12.50%)
May 06, 2022 0.0400 0.0400 0.0350 0.0400 147,000 +0.00(+14.29%)
May 05, 2022 0.0450 0.0450 0.0350 0.0350 444,674 -0.01(-22.22%)
May 04, 2022 0.0450 0.0500 0.0450 0.0450 121,404 +0.00(+0.00%)
May 03, 2022 0.0450 0.0450 0.0400 0.0450 98,883 +0.00(+0.00%)
May 02, 2022 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Apr 29, 2022 0.0450 0.0500 0.0450 0.0450 47,000 +0.00(+0.00%)
Apr 28, 2022 0.0450 0.0450 0.0400 0.0450 643,101 +0.00(+0.00%)
Apr 27, 2022 0.0450 0.0450 0.0450 0.0450 22,115 +0.00(+12.50%)
Apr 26, 2022 0.0400 0.0500 0.0400 0.0400 603,645 -0.00(-11.11%)
Apr 25, 2022 0.0500 0.0500 0.0450 0.0450 154,224 -0.01(-18.18%)
Apr 22, 2022 0.0550 0.0550 0.0500 0.0550 124,500 +0.00(+0.00%)
Apr 21, 2022 0.0550 0.0550 0.0550 0.0550 19,545 +0.00(+10.00%)
Apr 20, 2022 0.0550 0.0600 0.0500 0.0500 273,149 -0.00(-9.09%)
Apr 19, 2022 0.0600 0.0600 0.0500 0.0550 209,243 -0.00(-8.33%)
Apr 18, 2022 0.0650 0.0650 0.0600 0.0600 254,863 -0.01(-7.69%)
Apr 14, 2022 0.0650 0 -0.01(-7.14%)
Apr 13, 2022 0.0700 0.0700 0.0650 0.0700 41,900 +0.00(+0.00%)
Apr 12, 2022 0.0650 0.0750 0.0650 0.0700 104,974 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0800 0.0700 0.0700 62,100 +0.01(+7.69%)
Apr 08, 2022 0.0750 0.0750 0.0650 0.0650 42,300 -0.01(-7.14%)
Apr 07, 2022 0.0700 0.0700 0.0700 0.0700 97,300 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0750 0.0700 0.0700 194,400 -0.00(-6.67%)
Apr 05, 2022 0.0850 0.0850 0.0750 0.0750 76,575 -0.01(-6.25%)
Apr 04, 2022 0.0850 0.0850 0.0750 0.0800 102,634 -0.01(-5.88%)
Apr 01, 2022 0.0750 0.0850 0.0750 0.0850 62,600 +0.01(+13.33%)
Mar 31, 2022 0.0800 0.0800 0.0750 0.0750 47,050 -0.01(-6.25%)
Mar 30, 2022 0.0800 0.0850 0.0750 0.0800 159,302 +0.01(+6.67%)
Mar 29, 2022 0.0700 0.0800 0.0700 0.0750 60,002 +0.00(+0.00%)
Mar 28, 2022 0.0750 0.0750 0.0750 0.0750 16,811 -0.01(-6.25%)
Mar 25, 2022 0.0750 0.0800 0.0700 0.0800 179,915 +0.00(+0.00%)
Mar 24, 2022 0.0700 0.0800 0.0650 0.0800 48,407 +0.01(+14.29%)
Mar 23, 2022 0.0650 0.0750 0.0650 0.0700 117,249 +0.01(+7.69%)
Mar 22, 2022 0.0650 0.0650 0.0600 0.0650 125,455 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0700 0.0650 0.0650 61,831 +0.01(+8.33%)
Mar 18, 2022 0.0750 0.0750 0.0600 0.0600 64,268 -0.01(-14.29%)
Mar 17, 2022 0.0650 0.0750 0.0650 0.0700 72,300 +0.01(+7.69%)
Mar 16, 2022 0.0700 0.0700 0.0650 0.0650 36,500 +0.00(+0.00%)
Mar 15, 2022 0.0600 0.0650 0.0600 0.0650 54,500 +0.01(+8.33%)
Mar 14, 2022 0.0700 0.0700 0.0600 0.0600 131,696 +0.00(+0.00%)
Mar 11, 2022 0.0700 0.0700 0.0600 0.0600 169,425 -0.01(-7.69%)
Mar 10, 2022 0.0650 0.0700 0.0650 0.0650 102,550 +0.00(+0.00%)
Mar 09, 2022 0.0750 0.0750 0.0650 0.0650 55,910 -0.01(-13.33%)
Mar 08, 2022 0.0800 0.0800 0.0750 0.0750 48,900 -0.01(-6.25%)
Mar 07, 2022 0.0850 0.0850 0.0800 0.0800 15,754 +0.00(+0.00%)
Mar 04, 2022 0.0750 0.0800 0.0750 0.0800 51,132 +0.00(+0.00%)
Mar 03, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Mar 02, 2022 0.0850 0.0850 0.0800 0.0800 102,277 -0.01(-5.88%)
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.