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

Puration Inc (OP: PURA )

0.0001 UNCHANGED
Last Price Updated: 9:59 AM EST, Mar 6, 2024 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 (%)
Apr 30, 2019 0.0796 0.0820 0.0760 0.0775 1,371,922 -0.00(-1.90%)
Apr 29, 2019 0.0790 0.0820 0.0767 0.0790 2,074,761 +0.00(+0.00%)
Apr 26, 2019 0.0770 0.0795 0.0770 0.0790 914,400 +0.00(+1.28%)
Apr 25, 2019 0.0799 0.0799 0.0778 0.0780 1,223,657 -0.00(-0.89%)
Apr 24, 2019 0.0775 0.0800 0.0770 0.0787 1,682,121 +0.00(+1.81%)
Apr 23, 2019 0.0800 0.0810 0.0765 0.0773 2,408,729 -0.00(-3.38%)
Apr 22, 2019 0.0830 0.0830 0.0770 0.0800 2,567,519 +0.00(+0.00%)
Apr 18, 2019 0.0830 0.0830 0.0795 0.0800 1,601,800 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0910 0.0780 0.0800 2,932,994 -0.00(-4.76%)
Apr 16, 2019 0.0800 0.0929 0.0800 0.0840 10,980,132 +0.00(+5.00%)
Apr 15, 2019 0.0799 0.0820 0.0770 0.0800 1,267,436 +0.00(+1.14%)
Apr 12, 2019 0.0820 0.0830 0.0789 0.0791 1,999,900 -0.00(-3.54%)
Apr 11, 2019 0.0823 0.0845 0.0800 0.0820 1,186,369 -0.00(-2.38%)
Apr 10, 2019 0.0830 0.0840 0.0809 0.0840 1,799,568 +0.00(+1.20%)
Apr 09, 2019 0.0800 0.0845 0.0800 0.0830 1,411,686 +0.00(+1.59%)
Apr 08, 2019 0.0835 0.0870 0.0800 0.0817 1,938,924 +0.00(+0.37%)
Apr 05, 2019 0.0801 0.0823 0.0790 0.0814 2,004,500 +0.00(+1.75%)
Apr 04, 2019 0.0823 0.0845 0.0790 0.0800 1,861,929 -0.00(-0.74%)
Apr 03, 2019 0.0800 0.0900 0.0800 0.0806 1,193,852 -0.00(-4.05%)
Apr 02, 2019 0.0821 0.0870 0.0800 0.0840 1,164,764 +0.00(+2.31%)
Apr 01, 2019 0.0845 0.0850 0.0800 0.0821 1,297,349 -0.00(-2.26%)
Mar 29, 2019 0.0810 0.0850 0.0760 0.0840 2,358,000 +0.00(+5.00%)
Mar 28, 2019 0.0815 0.0820 0.0770 0.0800 2,166,715 +0.00(+2.43%)
Mar 27, 2019 0.0801 0.0900 0.0781 0.0781 2,130,758 -0.00(-4.76%)
Mar 26, 2019 0.0832 0.0850 0.0800 0.0820 2,566,130 -0.00(-2.73%)
Mar 25, 2019 0.0875 0.0890 0.0820 0.0843 1,712,439 -0.00(-0.12%)
Mar 22, 2019 0.0895 0.0900 0.0800 0.0844 3,903,200 -0.00(-5.27%)
Mar 21, 2019 0.0850 0.0900 0.0830 0.0891 2,607,797 +0.00(+4.82%)
Mar 20, 2019 0.0865 0.0900 0.0830 0.0850 1,801,696 -0.00(-4.49%)
Mar 19, 2019 0.0889 0.0900 0.0870 0.0890 1,892,977 +0.00(+2.18%)
Mar 18, 2019 0.0897 0.0930 0.0850 0.0871 3,175,645 +0.00(+2.59%)
Mar 15, 2019 0.0840 0.0860 0.0816 0.0849 2,860,700 +0.00(+3.28%)
Mar 14, 2019 0.0820 0.0860 0.0771 0.0822 6,377,979 -0.00(-2.72%)
Mar 13, 2019 0.0900 0.0950 0.0820 0.0845 6,025,296 -0.00(-5.48%)
Mar 12, 2019 0.0875 0.1025 0.0840 0.0894 8,200,143 +0.00(+2.17%)
Mar 11, 2019 0.0926 0.0960 0.0840 0.0875 6,016,910 -0.01(-7.21%)
Mar 08, 2019 0.0980 0.1000 0.0885 0.0943 7,999,300 -0.00(-3.78%)
Mar 07, 2019 0.1177 0.1200 0.0951 0.0980 19,735,848 -0.01(-11.71%)
Mar 06, 2019 0.1111 0.1239 0.1040 0.1110 15,788,670 -0.00(-3.39%)
Mar 05, 2019 0.1115 0.1149 0.1040 0.1149 13,579,791 +0.01(+11.77%)
Mar 04, 2019 0.1050 0.1050 0.0880 0.1028 13,835,352 +0.01(+11.74%)
Mar 01, 2019 0.1160 0.1280 0.0850 0.0920 42,993,300 -0.02(-18.22%)
Feb 28, 2019 0.1350 0.1479 0.1051 0.1125 42,547,740 -0.01(-10.36%)
Feb 27, 2019 0.1235 0.1500 0.1157 0.1255 76,017,480 +0.01(+10.09%)
Feb 26, 2019 0.0735 0.1168 0.0717 0.1140 68,634,592 +0.04(+59.00%)
Feb 25, 2019 0.0730 0.0750 0.0681 0.0717 1,799,439 +0.00(+0.70%)
Feb 22, 2019 0.0725 0.0750 0.0680 0.0712 1,808,200 -0.00(-1.93%)
Feb 21, 2019 0.0695 0.0740 0.0680 0.0726 1,938,563 +0.00(+3.12%)
Feb 20, 2019 0.0680 0.0704 0.0670 0.0704 1,991,789 +0.00(+3.53%)
Feb 19, 2019 0.0683 0.0700 0.0670 0.0680 2,546,999 -0.00(-1.45%)
Feb 15, 2019 0.0668 0.0700 0.0660 0.0690 2,107,000 +0.00(+2.22%)
Feb 14, 2019 0.0715 0.0725 0.0660 0.0675 2,328,251 -0.00(-5.06%)
Feb 13, 2019 0.0700 0.0750 0.0700 0.0711 1,809,264 -0.00(-2.34%)
Feb 12, 2019 0.0750 0.0750 0.0690 0.0728 2,064,672 +0.00(+2.10%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0713 2,183,106 +0.00(+1.86%)
Feb 08, 2019 0.0687 0.0729 0.0686 0.0700 1,508,200 -0.00(-0.99%)
Feb 07, 2019 0.0720 0.0749 0.0680 0.0707 2,263,221 -0.00(-1.67%)
Feb 06, 2019 0.0750 0.0825 0.0680 0.0719 2,990,443 -0.00(-1.64%)
Feb 05, 2019 0.0780 0.0780 0.0680 0.0731 3,705,344 +0.00(+1.39%)
Feb 04, 2019 0.0799 0.0799 0.0700 0.0721 1,933,568 -0.00(-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.