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 (%)
Feb 28, 2017 0.0300 0.0540 0.0290 0.0529 7,672,835 -0.00(-2.04%)
Feb 27, 2017 0.0570 0.0600 0.0500 0.0540 5,061,026 -0.00(-8.47%)
Feb 24, 2017 0.0675 0.0680 0.0400 0.0590 14,915,356 -0.01(-12.59%)
Feb 23, 2017 0.0808 0.0820 0.0660 0.0675 9,183,345 -0.01(-14.01%)
Feb 22, 2017 0.0650 0.0789 0.0650 0.0785 19,226,908 +0.01(+22.66%)
Feb 21, 2017 0.0590 0.0640 0.0580 0.0640 5,903,604 +0.01(+10.34%)
Feb 17, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 16, 2017 0.0568 0.0600 0.0550 0.0580 2,856,778 +0.00(+0.87%)
Feb 15, 2017 0.0588 0.0620 0.0556 0.0575 2,939,334 -0.00(-4.17%)
Feb 14, 2017 0.0638 0.0640 0.0550 0.0600 3,436,318 -0.00(-4.76%)
Feb 13, 2017 0.0578 0.0670 0.0546 0.0630 4,434,652 +0.01(+9.00%)
Feb 10, 2017 0.0505 0.0580 0.0490 0.0578 5,114,098 +0.01(+13.33%)
Feb 09, 2017 0.0530 0.0531 0.0475 0.0510 9,964,334 -0.00(-4.32%)
Feb 08, 2017 0.0605 0.0620 0.0530 0.0533 6,433,093 -0.01(-11.17%)
Feb 07, 2017 0.0600 0.0645 0.0587 0.0600 8,038,710 +0.00(+0.00%)
Feb 06, 2017 0.0650 0.0670 0.0535 0.0600 11,031,114 -0.01(-10.45%)
Feb 03, 2017 0.0750 0.0750 0.0650 0.0670 9,796,206 -0.01(-10.67%)
Feb 02, 2017 0.0825 0.0900 0.0723 0.0750 13,564,103 -0.01(-9.64%)
Feb 01, 2017 0.0715 0.0830 0.0705 0.0830 6,520,273 +0.01(+18.57%)
Jan 31, 2017 0.0765 0.0780 0.0680 0.0700 10,241,146 -0.01(-10.26%)
Jan 30, 2017 0.0822 0.0835 0.0751 0.0780 5,573,861 -0.01(-6.36%)
Jan 27, 2017 0.0853 0.0899 0.0790 0.0833 7,400,497 -0.00(-2.00%)
Jan 26, 2017 0.0872 0.0930 0.0725 0.0850 10,995,166 +0.00(+0.00%)
Jan 25, 2017 0.0877 0.0939 0.0651 0.0850 18,527,484 -0.00(-2.19%)
Jan 24, 2017 0.0775 0.0940 0.0775 0.0869 19,573,758 +0.01(+14.19%)
Jan 23, 2017 0.0635 0.0920 0.0635 0.0761 18,905,916 +0.01(+18.44%)
Jan 20, 2017 0.0480 0.0750 0.0460 0.0643 29,633,664 +0.02(+39.67%)
Jan 19, 2017 0.0399 0.0460 0.0398 0.0460 14,037,069 +0.01(+15.58%)
Jan 18, 2017 0.0370 0.0400 0.0320 0.0398 8,900,609 +0.01(+25.95%)
Jan 17, 2017 0.0400 0.0400 0.0301 0.0316 9,139,449 -0.01(-20.00%)
Jan 13, 2017 0.0395 0.0395 0.0395 0 -0.00(-8.14%)
Jan 12, 2017 0.0385 0.0482 0.0370 0.0430 24,623,600 +0.01(+19.78%)
Jan 11, 2017 0.0290 0.0400 0.0250 0.0359 15,955,587 +0.01(+38.08%)
Jan 10, 2017 0.0275 0.0310 0.0252 0.0260 11,026,885 +0.00(+0.39%)
Jan 09, 2017 0.0213 0.0270 0.0211 0.0259 9,360,774 +0.00(+21.60%)
Jan 06, 2017 0.0212 0.0350 0.0196 0.0213 2,614,440 +0.00(+1.43%)
Jan 05, 2017 0.0203 0.0215 0.0190 0.0210 3,699,410 +0.00(+7.69%)
Jan 04, 2017 0.0216 0.0219 0.0194 0.0195 2,702,017 -0.00(-8.88%)
Jan 03, 2017 0.0210 0.0220 0.0199 0.0214 3,775,962 +0.00(+7.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Dec 29, 2016 0.0192 0.0210 0.0185 0.0205 1,856,532 +0.00(+6.77%)
Dec 28, 2016 0.0219 0.0219 0.0175 0.0192 4,221,301 -0.00(-8.57%)
Dec 27, 2016 0.0195 0.0220 0.0186 0.0210 3,227,095 +0.00(+7.69%)
Dec 23, 2016 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Dec 22, 2016 0.0199 0.0199 0.0170 0.0185 762,247 +0.00(+8.82%)
Dec 21, 2016 0.0175 0.0199 0.0170 0.0170 1,447,600 -0.00(-5.03%)
Dec 20, 2016 0.0200 0.0200 0.0170 0.0179 1,449,435 -0.00(-9.60%)
Dec 19, 2016 0.0200 0.0205 0.0190 0.0198 1,480,373 +0.00(+2.59%)
Dec 16, 2016 0.0200 0.0219 0.0190 0.0193 1,120,489 -0.00(-3.98%)
Dec 15, 2016 0.0235 0.0235 0.0198 0.0201 2,313,222 +0.00(+0.50%)
Dec 14, 2016 0.0185 0.0240 0.0180 0.0200 3,502,330 +0.00(+14.29%)
Dec 13, 2016 0.0180 0.0185 0.0159 0.0175 2,331,884 +0.00(+2.94%)
Dec 12, 2016 0.0162 0.0179 0.0155 0.0170 952,200 +0.00(+3.03%)
Dec 09, 2016 0.0173 0.0185 0.0160 0.0165 2,386,656 -0.00(-5.71%)
Dec 08, 2016 0.0165 0.0190 0.0160 0.0175 1,476,088 -0.00(-2.29%)
Dec 07, 2016 0.0182 0.0188 0.0171 0.0179 1,492,708 +0.00(+4.74%)
Dec 06, 2016 0.0190 0.0190 0.0171 0.0171 1,249,155 -0.00(-6.56%)
Dec 05, 2016 0.0194 0.0194 0.0176 0.0183 1,430,454 +0.00(+4.57%)
Dec 02, 2016 0.0173 0.0199 0.0167 0.0175 1,066,963 +0.00(+2.94%)
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.