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 (%)
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%)
Nov 01, 2021 0.1680 0.1638 0.1499 0.1550 484,714 -0.01(-5.37%)
Oct 29, 2021 0.1650 0.1718 0.1500 0.1638 406,661 +0.00(+1.11%)
Oct 28, 2021 0.1800 0.1880 0.1530 0.1620 313,768 -0.01(-8.22%)
Oct 27, 2021 0.1842 0.1900 0.1730 0.1765 103,494 -0.01(-4.75%)
Oct 26, 2021 0.1804 0.1853 476,184 +0.00(+0.22%)
Oct 25, 2021 0.2000 0.2041 0.1809 0.1849 129,376 -0.01(-7.41%)
Oct 22, 2021 0.2046 0.2046 0.1900 0.1997 284,111 +0.01(+5.22%)
Oct 21, 2021 0.2047 0.2047 0.1800 0.1898 186,607 -0.00(-0.16%)
Oct 20, 2021 0.2160 0.2160 0.1900 0.1901 134,412 -0.01(-4.33%)
Oct 19, 2021 0.2100 0.2285 0.1950 0.1987 184,874 -0.02(-10.33%)
Oct 18, 2021 0.2121 0.2362 0.2121 0.2216 155,839 +0.01(+4.48%)
Oct 15, 2021 0.2048 0.2290 0.1963 0.2121 476,917 +0.01(+4.48%)
Oct 14, 2021 0.1918 0.2046 0.1883 0.2030 62,354 +0.00(+0.50%)
Oct 13, 2021 0.1990 0.2020 0.1990 0.2020 53,469 +0.01(+4.45%)
Oct 12, 2021 0.2080 0.2080 0.1844 0.1934 104,310 -0.01(-6.57%)
Oct 11, 2021 0.1856 0.2223 0.1750 0.2070 135,234 +0.02(+11.89%)
Oct 08, 2021 0.1975 0.2006 0.1800 0.1850 86,025 +0.00(+0.27%)
Oct 07, 2021 0.1900 0.1995 0.1800 0.1845 153,118 -0.00(-0.27%)
Oct 06, 2021 0.1900 0.2122 0.1790 0.1850 227,225 +0.01(+6.08%)
Oct 05, 2021 0.1710 0.2100 0.1700 0.1744 445,286 -0.02(-10.47%)
Oct 04, 2021 0.2050 0.2099 0.1870 0.1948 202,465 -0.00(-2.45%)
Oct 01, 2021 0.2210 0.2270 0.1900 0.1997 331,857 -0.01(-3.67%)
Sep 30, 2021 0.2022 0.2196 0.2000 0.2073 91,014 +0.00(+1.12%)
Sep 29, 2021 0.2100 0.2330 0.2031 0.2050 135,016 -0.01(-3.67%)
Sep 28, 2021 0.2238 0.2342 0.2100 0.2128 377,737 -0.03(-11.00%)
Sep 27, 2021 0.2250 0.2575 0.2250 0.2391 182,173 +0.01(+2.53%)
Sep 24, 2021 0.2540 0.2540 0.2300 0.2332 78,637 -0.01(-3.72%)
Sep 23, 2021 0.2550 0.2550 0.2267 0.2422 117,574 +0.02(+9.10%)
Sep 22, 2021 0.2287 0.2495 0.2200 0.2220 234,676 -0.00(-1.51%)
Sep 21, 2021 0.2500 0.2755 0.2253 0.2254 205,523 -0.02(-9.84%)
Sep 20, 2021 0.2420 0.2658 0.2303 0.2500 366,073 -0.02(-7.30%)
Sep 17, 2021 0.2999 0.2999 0.2590 0.2697 134,776 -0.00(-1.78%)
Sep 16, 2021 0.2700 0.2998 0.2700 0.2746 102,425 -0.01(-2.00%)
Sep 15, 2021 0.2750 0.2980 0.2700 0.2802 302,889 +0.01(+1.89%)
Sep 14, 2021 0.2999 0.2999 0.2750 0.2750 140,893 -0.01(-1.79%)
Sep 13, 2021 0.2900 0.3003 0.2800 0.2800 224,160 -0.02(-6.26%)
Sep 10, 2021 0.3160 0.3160 0.2828 0.2987 275,342 +0.01(+3.36%)
Sep 09, 2021 0.3120 0.3120 0.2801 0.2890 249,490 +0.00(+1.40%)
Sep 08, 2021 0.2839 0.3159 0.2839 0.2850 123,473 -0.01(-1.72%)
Sep 07, 2021 0.3156 0.3160 0.2900 0.2900 206,271 -0.03(-7.97%)
Sep 03, 2021 0.3144 0.3160 0.2990 0.3151 176,615 +0.00(+0.45%)
Sep 02, 2021 0.3340 0.3400 0.2986 0.3137 134,717 +0.01(+3.87%)
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.