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 (%)
Nov 30, 2018 0.0970 0.0970 0.0820 0.0899 11,121,200 -0.00(-2.39%)
Nov 29, 2018 0.1016 0.1030 0.0881 0.0921 8,939,526 -0.01(-7.34%)
Nov 28, 2018 0.1100 0.1100 0.0961 0.0994 9,704,771 -0.00(-4.42%)
Nov 27, 2018 0.1010 0.1050 0.0968 0.1040 5,988,402 +0.00(+1.07%)
Nov 26, 2018 0.1072 0.1240 0.0981 0.1029 14,601,552 -0.00(-1.53%)
Nov 23, 2018 0.1099 0.1099 0.1032 0.1045 2,434,500 -0.00(-0.48%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 -0.00(-4.37%)
Nov 20, 2018 0.0911 0.1140 0.0851 0.1098 11,598,275 +0.02(+16.81%)
Nov 19, 2018 0.0950 0.1000 0.0911 0.0940 4,687,561 -0.00(-1.88%)
Nov 16, 2018 0.0978 0.1015 0.0910 0.0958 6,436,700 -0.00(-4.20%)
Nov 15, 2018 0.1145 0.1190 0.0975 0.1000 7,419,221 -0.01(-9.09%)
Nov 14, 2018 0.1394 0.1395 0.1022 0.1100 24,129,020 -0.02(-16.98%)
Nov 13, 2018 0.0980 0.1330 0.0861 0.1325 33,820,596 +0.04(+40.96%)
Nov 12, 2018 0.1080 0.1080 0.0911 0.0940 8,085,537 -0.01(-5.91%)
Nov 09, 2018 0.1000 0.1035 0.0960 0.0999 6,501,300 +0.00(+1.01%)
Nov 08, 2018 0.1049 0.1089 0.0970 0.0989 8,127,786 -0.00(-3.98%)
Nov 07, 2018 0.1025 0.1089 0.0940 0.1030 8,810,196 +0.00(+4.04%)
Nov 06, 2018 0.1070 0.1070 0.0941 0.0990 7,576,369 +0.00(+0.00%)
Nov 05, 2018 0.1071 0.1120 0.0970 0.0990 10,515,000 -0.01(-6.16%)
Nov 02, 2018 0.1070 0.1180 0.1035 0.1055 14,007,700 +0.00(+3.63%)
Nov 01, 2018 0.0950 0.1090 0.0885 0.1018 8,603,737 +0.01(+6.37%)
Oct 31, 2018 0.1028 0.1050 0.0850 0.0957 9,600,932 -0.00(-4.30%)
Oct 30, 2018 0.0915 0.1050 0.0711 0.1000 45,354,024 +0.01(+8.46%)
Oct 29, 2018 0.1130 0.1185 0.0910 0.0922 19,802,196 -0.03(-24.30%)
Oct 26, 2018 0.1171 0.1320 0.1160 0.1218 12,094,000 +0.00(+3.22%)
Oct 25, 2018 0.1150 0.1420 0.1120 0.1180 30,969,048 +0.01(+7.57%)
Oct 24, 2018 0.1185 0.1240 0.1050 0.1097 10,152,275 -0.01(-4.61%)
Oct 23, 2018 0.1163 0.1271 0.0925 0.1150 38,036,772 -0.01(-9.80%)
Oct 22, 2018 0.1500 0.1560 0.1199 0.1275 25,405,516 -0.03(-16.45%)
Oct 19, 2018 0.1245 0.1550 0.1070 0.1526 48,322,900 +0.02(+13.12%)
Oct 18, 2018 0.1544 0.1650 0.1120 0.1349 54,854,476 -0.04(-20.69%)
Oct 17, 2018 0.2066 0.2090 0.1400 0.1701 41,661,176 -0.03(-17.02%)
Oct 16, 2018 0.2106 0.2500 0.1905 0.2050 56,214,864 +0.00(+0.99%)
Oct 15, 2018 0.1398 0.2090 0.1398 0.2030 71,710,472 +0.08(+62.92%)
Oct 12, 2018 0.1455 0.1455 0.1017 0.1246 50,936,200 -0.02(-14.19%)
Oct 11, 2018 0.0969 0.1480 0.0951 0.1452 98,093,144 +0.06(+62.05%)
Oct 10, 2018 0.0665 0.0898 0.0627 0.0896 45,237,368 +0.03(+51.10%)
Oct 09, 2018 0.0553 0.0646 0.0553 0.0593 6,224,121 +0.00(+4.04%)
Oct 08, 2018 0.0739 0.0748 0.0525 0.0570 18,176,856 -0.01(-19.72%)
Oct 05, 2018 0.0700 0.0784 0.0653 0.0710 23,005,800 +0.00(+6.77%)
Oct 04, 2018 0.0790 0.0875 0.0630 0.0665 39,665,220 -0.01(-10.14%)
Oct 03, 2018 0.0625 0.0795 0.0555 0.0740 37,323,228 +0.01(+21.91%)
Oct 02, 2018 0.0530 0.0735 0.0500 0.0607 47,813,776 +0.01(+22.63%)
Oct 01, 2018 0.0631 0.0631 0.0455 0.0495 32,821,996 -0.01(-15.38%)
Sep 28, 2018 0.0370 0.0615 0.0350 0.0585 62,604,600 +0.02(+58.11%)
Sep 27, 2018 0.0355 0.0385 0.0340 0.0370 1,578,261 +0.00(+5.71%)
Sep 26, 2018 0.0381 0.0385 0.0340 0.0350 2,803,701 -0.00(-6.67%)
Sep 25, 2018 0.0333 0.0380 0.0330 0.0375 3,491,819 +0.00(+12.61%)
Sep 24, 2018 0.0334 0.0347 0.0300 0.0333 1,809,704 -0.00(-1.77%)
Sep 21, 2018 0.0300 0.0360 0.0300 0.0339 2,995,700 -0.00(-0.29%)
Sep 20, 2018 0.0323 0.0340 0.0311 0.0340 1,901,091 +0.00(+1.19%)
Sep 19, 2018 0.0338 0.0350 0.0310 0.0336 2,302,403 -0.00(-4.27%)
Sep 18, 2018 0.0355 0.0386 0.0322 0.0351 3,043,081 -0.00(-5.90%)
Sep 17, 2018 0.0296 0.0373 0.0286 0.0373 2,749,484 +0.01(+16.56%)
Sep 14, 2018 0.0325 0.0340 0.0305 0.0320 1,802,800 -0.00(-5.88%)
Sep 13, 2018 0.0338 0.0355 0.0321 0.0340 1,708,452 +0.00(+6.25%)
Sep 12, 2018 0.0320 0.0348 0.0301 0.0320 2,336,882 -0.00(-3.32%)
Sep 11, 2018 0.0376 0.0380 0.0321 0.0331 3,608,996 -0.00(-8.82%)
Sep 10, 2018 0.0355 0.0369 0.0348 0.0363 2,244,569 +0.00(+3.71%)
Sep 07, 2018 0.0340 0.0355 0.0320 0.0350 2,738,500 +0.00(+4.17%)
Sep 06, 2018 0.0370 0.0393 0.0310 0.0336 3,299,622 -0.00(-8.70%)
Sep 05, 2018 0.0410 0.0410 0.0349 0.0368 6,004,472 +0.00(+5.14%)
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.