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, 2023 0.0068 0.0120 0.0067 0.0120 36,463 +0.00(+50.00%)
Jan 30, 2023 0.0067 0.0105 0.0067 0.0080 12,012 +0.00(+0.00%)
Jan 27, 2023 0.0115 0.0115 0.0080 0.0080 35,827 -0.00(-30.43%)
Jan 26, 2023 0.0090 0.0115 0.0090 0.0115 27,648 +0.00(+27.78%)
Jan 25, 2023 0.0110 0.0110 0.0090 0.0090 62,318 -0.00(-10.00%)
Jan 24, 2023 0.0090 0.0109 0.0090 0.0100 42,040 +0.00(+6.38%)
Jan 23, 2023 0.0112 0.0112 0.0094 0.0094 31,550 +0.00(+10.59%)
Jan 20, 2023 0.0072 0.0100 0.0072 0.0085 3,850 +0.00(+18.06%)
Jan 19, 2023 0.0114 0.0119 0.0072 0.0072 90,160 -0.01(-48.20%)
Jan 18, 2023 0.0095 0.0139 0.0055 0.0139 201,267 +0.00(+47.87%)
Jan 17, 2023 0.0070 0.0115 0.0070 0.0094 51,600 -0.00(-17.54%)
Jan 13, 2023 0.0080 0.0130 0.0070 0.0114 138,562 +0.00(+42.50%)
Jan 12, 2023 0.0080 0.0080 0.0060 0.0080 47,400 +0.00(+0.00%)
Jan 11, 2023 0.0068 0.0080 0.0060 0.0080 51,983 +0.00(+5.26%)
Jan 10, 2023 0.0054 0.0077 0.0054 0.0076 5,763 +0.00(+2.70%)
Jan 09, 2023 0.0060 0.0074 0.0054 0.0074 16,675 -0.00(-2.63%)
Jan 06, 2023 0.0070 0.0076 0.0065 0.0076 115,898 +0.00(+26.67%)
Jan 05, 2023 0.0070 0.0075 0.0060 0.0060 182,020 -0.00(-16.67%)
Jan 04, 2023 0.0075 0.0075 0.0066 0.0072 66,074 -0.00(-20.88%)
Jan 03, 2023 0.0030 0.0091 0.0030 0.0091 56,825 +0.00(+78.43%)
Dec 30, 2022 0.0027 0.0053 0.0027 0.0051 267,982 +0.00(+41.67%)
Dec 29, 2022 0.0029 0.0067 0.0029 0.0036 274,649 -0.00(-36.84%)
Dec 28, 2022 0.0060 0.0077 0.0036 0.0057 437,361 -0.00(-5.00%)
Dec 27, 2022 0.0045 0.0079 0.0045 0.0060 142,064 -0.00(-7.69%)
Dec 23, 2022 0.0074 0.0075 0.0060 0.0065 112,516 -0.00(-7.14%)
Dec 22, 2022 0.0073 0.0091 0.0070 0.0070 412,139 -0.00(-21.35%)
Dec 21, 2022 0.0059 0.0100 0.0059 0.0089 37,913 +0.00(+11.25%)
Dec 20, 2022 0.0107 0.0112 0.0080 0.0080 49,394 -0.00(-20.00%)
Dec 19, 2022 0.0067 0.0114 0.0067 0.0100 215,630 -0.00(-6.54%)
Dec 16, 2022 0.0090 0.0111 0.0086 0.0107 64,840 +0.00(+22.99%)
Dec 15, 2022 0.0067 0.0105 0.0067 0.0087 87,029 -0.00(-13.00%)
Dec 14, 2022 0.0072 0.0110 0.0072 0.0100 80,440 -0.00(-9.09%)
Dec 13, 2022 0.0102 0.0114 0.0073 0.0110 52,783 +0.00(+0.92%)
Dec 12, 2022 0.0100 0.0128 0.0067 0.0109 87,829 +0.00(+14.74%)
Dec 09, 2022 0.0093 0.0095 0.0073 0.0095 134,623 +0.00(+15.85%)
Dec 08, 2022 0.0130 0.0130 0.0080 0.0082 171,795 -0.00(-13.68%)
Dec 07, 2022 0.0118 0.0130 0.0088 0.0095 28,712 -0.00(-26.92%)
Dec 06, 2022 0.0100 0.0139 0.0100 0.0130 90,634 +0.00(+17.12%)
Dec 05, 2022 0.0076 0.0118 0.0075 0.0111 114,863 +0.00(+48.00%)
Dec 02, 2022 0.0080 0.0110 0.0075 0.0075 124,508 -0.00(-6.25%)
Dec 01, 2022 0.0100 0.0117 0.0072 0.0080 58,813 -0.00(-23.81%)
Nov 30, 2022 0.0110 0.0111 0.0100 0.0105 20,483 -0.00(-5.41%)
Nov 29, 2022 0.0110 0.0120 0.0110 0.0111 101,354 +0.00(+4.72%)
Nov 28, 2022 0.0089 0.0110 0.0089 0.0106 75,253 -0.00(-3.64%)
Nov 25, 2022 0.0110 0.0121 0.0100 0.0110 45,768 +0.00(+12.24%)
Nov 23, 2022 0.0072 0.0123 0.0072 0.0098 22,455 +0.00(+0.00%)
Nov 22, 2022 0.0115 0.0115 0.0080 0.0098 63,703 -0.00(-6.67%)
Nov 21, 2022 0.0092 0.0148 0.0074 0.0105 141,684 -0.00(-17.97%)
Nov 18, 2022 0.0130 0.0155 0.0107 0.0128 110,132 -0.00(-4.48%)
Nov 17, 2022 0.0113 0.0151 0.0084 0.0134 57,507 +0.00(+20.72%)
Nov 16, 2022 0.0090 0.0157 0.0090 0.0111 155,756 -0.00(-3.48%)
Nov 15, 2022 0.0109 0.0120 0.0106 0.0115 119,325 +0.00(+8.49%)
Nov 14, 2022 0.0085 0.0113 0.0085 0.0106 72,913 +0.00(+0.00%)
Nov 11, 2022 0.0117 0.0169 0.0105 0.0106 240,575 -0.00(-14.52%)
Nov 10, 2022 0.0120 0.0138 0.0090 0.0124 295,380 +0.00(+18.10%)
Nov 09, 2022 0.0108 0.0150 0.0101 0.0105 222,156 -0.00(-22.22%)
Nov 08, 2022 0.0108 0.0152 0.0108 0.0135 17,832 +0.00(+3.05%)
Nov 07, 2022 0.0102 0.0152 0.0102 0.0131 35,575 +0.00(+18.02%)
Nov 04, 2022 0.0151 0.0156 0.0111 0.0111 113,896 -0.00(-26.00%)
Nov 03, 2022 0.0137 0.0159 0.0126 0.0150 33,150 -0.00(-3.23%)
Nov 02, 2022 0.0155 0.0155 0.0126 0.0155 20,440 +0.00(+5.44%)
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.