Puration Inc (OP: PURA )

0.0164 USD -0.0001 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 0.0165 0.0164 3,824,237 -0.00(-0.61%)
Oct 25, 2021 0.0179 0.0179 0.0153 0.0165 5,547,696 -0.00(-3.51%)
Oct 22, 2021 0.0175 0.0184 0.0168 0.0171 3,974,492 -0.00(-4.47%)
Oct 21, 2021 0.0173 0.0183 0.0173 0.0179 2,301,668 +0.00(+2.29%)
Oct 20, 2021 0.0179 0.0180 0.0174 0.0175 2,978,015 -0.00(-2.23%)
Oct 19, 2021 0.0182 0.0185 0.0178 0.0179 4,409,173 +0.00(+1.70%)
Oct 18, 2021 0.0172 0.0190 0.0172 0.0176 4,182,235 -0.00(-0.56%)
Oct 15, 2021 0.0153 0.0198 0.0153 0.0177 3,572,527 +0.00(+0.00%)
Oct 14, 2021 0.0160 0.0178 0.0160 0.0177 6,884,152 +0.00(+4.73%)
Oct 13, 2021 0.0170 0.0175 0.0154 0.0169 7,851,588 -0.00(-0.59%)
Oct 12, 2021 0.0172 0.0180 0.0170 0.0170 3,394,896 -0.00(-2.30%)
Oct 11, 2021 0.0200 0.0210 0.0169 0.0174 12,135,933 -0.00(-11.22%)
Oct 08, 2021 0.0205 0.0220 0.0195 0.0196 8,271,029 -0.00(-2.49%)
Oct 07, 2021 0.0236 0.0236 0.0182 0.0201 31,349,420 -0.00(-12.23%)
Oct 06, 2021 0.0200 0.0251 0.0196 0.0229 20,448,003 +0.00(+16.24%)
Oct 05, 2021 0.0173 0.0200 0.0169 0.0197 5,172,968 +0.00(+7.07%)
Oct 04, 2021 0.0166 0.0185 0.0161 0.0184 5,585,879 +0.00(+6.98%)
Oct 01, 2021 0.0161 0.0180 0.0161 0.0172 8,449,009 +0.00(+1.18%)
Sep 30, 2021 0.0147 0.0189 0.0147 0.0170 8,610,215 +0.00(+11.11%)
Sep 29, 2021 0.0156 0.0156 0.0141 0.0153 2,726,777 -0.00(-0.65%)
Sep 28, 2021 0.0146 0.0156 0.0143 0.0154 3,487,853 -0.00(-0.65%)
Sep 27, 2021 0.0160 0.0160 0.0140 0.0155 3,990,372 -0.00(-0.64%)
Sep 24, 2021 0.0140 0.0156 0.0132 0.0156 8,412,575 +0.00(+15.56%)
Sep 23, 2021 0.0140 0.0140 0.0130 0.0135 4,637,379 +0.00(+1.50%)
Sep 22, 2021 0.0130 0.0133 0.0120 0.0133 1,680,182 +0.00(+3.91%)
Sep 21, 2021 0.0129 0.0132 0.0121 0.0128 1,840,927 +0.00(+2.40%)
Sep 20, 2021 0.0128 0.0135 0.0115 0.0125 2,992,881 -0.00(-3.85%)
Sep 17, 2021 0.0125 0.0133 0.0125 0.0130 1,870,107 +0.00(+3.17%)
Sep 16, 2021 0.0131 0.0131 0.0119 0.0126 1,370,252 +0.00(+2.44%)
Sep 15, 2021 0.0130 0.0135 0.0120 0.0123 1,778,643 -0.00(-5.38%)
Sep 14, 2021 0.0120 0.0132 0.0119 0.0130 1,906,029 +0.00(+8.33%)
Sep 13, 2021 0.0124 0.0129 0.0110 0.0120 3,509,704 -0.00(-6.98%)
Sep 10, 2021 0.0137 0.0137 0.0120 0.0129 2,897,577 -0.00(-5.15%)
Sep 09, 2021 0.0146 0.0147 0.0130 0.0136 1,569,911 +0.00(+0.74%)
Sep 08, 2021 0.0143 0.0156 0.0129 0.0135 3,444,695 -0.00(-2.88%)
Sep 07, 2021 0.0125 0.0158 0.0125 0.0139 2,867,207 -0.00(-2.11%)
Sep 03, 2021 0.0125 0.0142 0.0125 0.0142 2,186,113 +0.00(+7.58%)
Sep 02, 2021 0.0139 0.0139 0.0125 0.0132 1,533,666 +0.00(+1.54%)
Sep 01, 2021 0.0123 0.0136 0.0116 0.0130 1,444,320 +0.00(+2.36%)
Aug 31, 2021 0.0124 0.0142 0.0115 0.0127 4,664,720 +0.00(+3.25%)
Aug 30, 2021 0.0119 0.0150 0.0112 0.0123 6,103,548 +0.00(+8.85%)
Aug 27, 2021 0.0108 0.0125 0.0104 0.0113 2,412,371 +0.00(+5.61%)
Aug 26, 2021 0.0103 0.0120 0.0103 0.0107 1,781,798 +0.00(+0.94%)
Aug 25, 2021 0.0120 0.0120 0.0103 0.0106 2,274,237 -0.00(-2.75%)
Aug 24, 2021 0.0103 0.0115 0.0103 0.0109 4,582,079 +0.00(+3.81%)
Aug 23, 2021 0.0110 0.0128 0.0103 0.0105 6,261,430 -0.00(-11.02%)
Aug 20, 2021 0.0120 0.0120 0.0113 0.0118 1,323,225 +0.00(+2.61%)
Aug 19, 2021 0.0128 0.0146 0.0115 0.0115 3,885,336 -0.00(-10.16%)
Aug 18, 2021 0.0125 0.0133 0.0118 0.0128 2,262,871 +0.00(+3.23%)
Aug 17, 2021 0.0129 0.0137 0.0121 0.0124 1,861,246 -0.00(-0.80%)
Aug 16, 2021 0.0122 0.0132 0.0122 0.0125 1,226,344 +0.00(+1.63%)
Aug 13, 2021 0.0145 0.0151 0.0120 0.0123 4,350,575 -0.00(-10.87%)
Aug 12, 2021 0.0148 0.0154 0.0134 0.0138 4,854,399 -0.00(-6.12%)
Aug 11, 2021 0.0140 0.0150 0.0140 0.0147 3,377,427 +0.00(+4.26%)
Aug 10, 2021 0.0125 0.0143 0.0125 0.0141 5,082,675 +0.00(+11.02%)
Aug 09, 2021 0.0130 0.0131 0.0118 0.0127 2,994,173 +0.00(+4.10%)
Aug 06, 2021 0.0118 0.0125 0.0116 0.0122 1,420,384 +0.00(+3.39%)
Aug 05, 2021 0.0110 0.0119 0.0110 0.0118 2,863,590 +0.00(+5.36%)
Aug 04, 2021 0.0111 0.0119 0.0110 0.0112 1,770,990 +0.00(+0.90%)
Aug 03, 2021 0.0110 0.0120 0.0110 0.0111 2,982,143 -0.00(-1.77%)
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.