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 (%)
Jan 31, 2022 0.0650 0.0770 0.0617 0.0720 231,686 +0.00(+5.11%)
Jan 28, 2022 0.0700 0.0755 0.0651 0.0685 494,651 -0.01(-7.68%)
Jan 27, 2022 0.0660 0.0760 0.0660 0.0742 195,017 -0.00(-1.07%)
Jan 26, 2022 0.0800 0.0800 0.0676 0.0750 283,024 +0.00(+5.78%)
Jan 25, 2022 0.0850 0.0850 0.0630 0.0709 215,790 -0.01(-7.32%)
Jan 24, 2022 0.0712 0.0842 0.0700 0.0765 160,827 -0.00(-4.38%)
Jan 21, 2022 0.0791 0.0940 0.0783 0.0800 290,623 -0.00(-2.32%)
Jan 20, 2022 0.0887 0.0900 0.0800 0.0819 244,373 -0.01(-7.56%)
Jan 19, 2022 0.0850 0.0900 0.0850 0.0886 91,038 +0.00(+0.23%)
Jan 18, 2022 0.0951 0.1020 0.0850 0.0884 279,783 -0.01(-7.53%)
Jan 14, 2022 0.0956 0 +0.00(+1.27%)
Jan 13, 2022 0.1000 0.1000 0.0932 0.0944 101,164 -0.00(-2.28%)
Jan 12, 2022 0.1018 0.1018 0.0929 0.0966 177,890 +0.00(+3.98%)
Jan 11, 2022 0.1010 0.1010 0.0811 0.0929 120,414 +0.01(+8.40%)
Jan 10, 2022 0.0990 0.0990 0.0826 0.0857 204,589 -0.01(-6.03%)
Jan 07, 2022 0.0810 0.1000 0.0810 0.0912 85,865 -0.00(-2.98%)
Jan 06, 2022 0.0750 0.0981 0.0750 0.0940 250,544 +0.01(+14.36%)
Jan 05, 2022 0.0808 0.0880 0.0808 0.0822 71,277 +0.00(+1.86%)
Jan 04, 2022 0.0970 0.0970 0.0782 0.0807 161,081 -0.01(-13.60%)
Jan 03, 2022 0.0943 0.0943 0.0790 0.0934 163,493 +0.01(+16.75%)
Dec 31, 2021 0.0800 0.0959 0.0768 0.0800 239,231 -0.00(-1.23%)
Dec 30, 2021 0.0800 0.0800 0.0762 0.0810 331,517 -0.00(-3.57%)
Dec 29, 2021 0.0850 0.0937 0.0800 0.0840 217,854 -0.00(-1.18%)
Dec 28, 2021 0.0972 0.0972 0.0850 0.0850 292,245 -0.01(-15.00%)
Dec 27, 2021 0.0819 0.1000 0.0749 0.1000 187,590 +0.01(+16.55%)
Dec 23, 2021 0.0960 0.0960 0.0772 0.0858 180,374 +0.01(+11.86%)
Dec 22, 2021 0.0729 0.0858 0.0729 0.0767 150,368 -0.00(-4.96%)
Dec 21, 2021 0.0850 0.0900 0.0807 0.0807 257,104 -0.01(-10.33%)
Dec 20, 2021 0.0850 0.1027 0.0829 0.0900 140,089 -0.00(-0.11%)
Dec 17, 2021 0.0890 0.1000 0.0844 0.0901 351,712 -0.01(-6.92%)
Dec 16, 2021 0.0900 0.0999 0.0869 0.0968 247,641 +0.01(+13.62%)
Dec 15, 2021 0.0800 0.0929 0.0800 0.0852 322,368 -0.00(-1.16%)
Dec 14, 2021 0.0838 0.0980 0.0764 0.0862 168,739 +0.00(+0.00%)
Dec 13, 2021 0.0880 0.0880 0.0806 0.0862 200,161 +0.00(+1.41%)
Dec 10, 2021 0.0900 0.0965 0.0810 0.0850 672,404 -0.00(-3.30%)
Dec 09, 2021 0.0735 0.0910 0.0735 0.0879 127,775 +0.00(+4.15%)
Dec 08, 2021 0.0890 0.0890 0.0800 0.0844 213,338 +0.00(+2.93%)
Dec 07, 2021 0.0903 0.0988 0.0800 0.0820 326,626 -0.01(-6.92%)
Dec 06, 2021 0.0800 0.1000 0.0800 0.0881 198,530 -0.01(-7.17%)
Dec 03, 2021 0.1090 0.1090 0.0896 0.0949 364,277 -0.00(-4.04%)
Dec 02, 2021 0.0945 0.1100 0.0915 0.0989 133,765 +0.00(+4.55%)
Dec 01, 2021 0.1070 0.1083 0.0901 0.0946 254,831 -0.01(-11.59%)
Nov 30, 2021 0.1186 0.1186 0.0929 0.1070 384,691 -0.01(-9.63%)
Nov 29, 2021 0.1199 0.1290 0.1060 0.1184 183,182 +0.01(+4.78%)
Nov 26, 2021 0.1045 0.1187 0.1042 0.1130 80,791 -0.00(-3.42%)
Nov 24, 2021 0.1007 0.1268 0.1007 0.1170 115,525 +0.01(+6.36%)
Nov 23, 2021 0.1060 0.1300 0.1060 0.1100 173,867 -0.01(-8.18%)
Nov 22, 2021 0.1360 0.1360 0.1100 0.1198 278,288 -0.01(-4.47%)
Nov 19, 2021 0.1390 0.1390 0.1200 0.1254 216,954 +0.00(+1.62%)
Nov 18, 2021 0.1430 0.1240 0.1135 0.1234 435,857 -0.01(-9.46%)
Nov 17, 2021 0.1450 0.1485 0.1312 0.1363 311,385 -0.01(-4.28%)
Nov 16, 2021 0.1560 0.1560 0.1400 0.1424 321,496 +0.00(+0.71%)
Nov 15, 2021 0.1333 0.1535 0.1331 0.1414 209,713 -0.00(-1.46%)
Nov 12, 2021 0.1420 0.1579 0.1340 0.1435 346,864 -0.00(-2.45%)
Nov 11, 2021 0.1578 0.1608 0.1300 0.1471 329,138 -0.01(-3.35%)
Nov 10, 2021 0.1645 0.1522 213,425 -0.01(-4.88%)
Nov 09, 2021 0.1800 0.1800 0.1480 0.1600 488,125 -0.01(-4.25%)
Nov 08, 2021 0.1400 0.1671 0.1400 0.1671 263,336 +0.02(+14.61%)
Nov 05, 2021 0.1670 0.1700 0.1458 0.1458 171,353 -0.01(-7.43%)
Nov 04, 2021 0.1350 0.1649 0.1350 0.1575 234,750 +0.02(+15.22%)
Nov 03, 2021 0.1547 0.1547 0.1360 0.1367 156,374 -0.01(-3.94%)
Nov 02, 2021 0.1351 0.1552 0.1351 0.1423 246,259 -0.01(-8.19%)
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.