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 (%)
Oct 31, 2016 0.0355 0.0355 0.0274 0.0288 6,255,893 -0.01(-18.87%)
Oct 28, 2016 0.0383 0.0395 0.0295 0.0355 5,414,411 -0.00(-8.74%)
Oct 27, 2016 0.0360 0.0405 0.0260 0.0389 9,151,151 +0.00(+9.89%)
Oct 26, 2016 0.0484 0.0499 0.0350 0.0354 18,275,146 -0.01(-26.86%)
Oct 25, 2016 0.0155 0.0509 0.0155 0.0484 56,827,496 +0.03(+229.25%)
Oct 24, 2016 0.0127 0.0157 0.0125 0.0147 11,092,496 +0.00(+17.60%)
Oct 21, 2016 0.0130 0.0130 0.0106 0.0125 3,601,111 -0.00(-3.85%)
Oct 20, 2016 0.0115 0.0150 0.0115 0.0130 17,112,456 +0.00(+15.04%)
Oct 19, 2016 0.0110 0.0135 0.0098 0.0113 4,167,143 +0.00(+2.73%)
Oct 18, 2016 0.0131 0.0131 0.0090 0.0110 9,242,381 +0.00(+10.00%)
Oct 17, 2016 0.0132 0.0132 0.0100 0.0100 6,100,926 -0.00(-24.24%)
Oct 14, 2016 0.0147 0.0147 0.0122 0.0132 1,528,327 +0.00(+0.76%)
Oct 13, 2016 0.0120 0.0148 0.0120 0.0131 6,950,264 +0.00(+10.83%)
Oct 12, 2016 0.0099 0.0140 0.0087 0.0118 6,938,883 +0.00(+29.89%)
Oct 11, 2016 0.0100 0.0108 0.0091 0.0091 3,057,098 -0.00(-9.00%)
Oct 10, 2016 0.0106 0.0110 0.0081 0.0100 817,820 +0.00(+0.00%)
Oct 07, 2016 0.0160 0.0160 0.0095 0.0100 3,372,003 -0.00(-33.33%)
Oct 06, 2016 0.0115 0.0190 0.0112 0.0150 3,314,647 +0.00(+33.93%)
Oct 05, 2016 0.0115 0.0115 0.0090 0.0112 1,991,787 +0.00(+24.44%)
Oct 04, 2016 0.0150 0.0170 0.0090 0.0090 8,246,839 -0.00(-25.00%)
Oct 03, 2016 0.0040 0.0120 0.0040 0.0120 5,161,509 +0.01(+144.90%)
Sep 30, 2016 0.0050 0.0060 0.0040 0.0049 4,443,891 -0.00(-2.00%)
Sep 29, 2016 0.0050 0.0052 0.0040 0.0050 1,479,980 -0.00(-1.96%)
Sep 28, 2016 0.0060 0.0060 0.0051 0.0051 566,513 -0.00(-15.00%)
Sep 27, 2016 0.0080 0.0080 0.0056 0.0060 1,927,613 +0.00(+0.00%)
Sep 26, 2016 0.0060 0.0065 0.0050 0.0060 1,665,401 +0.00(+9.09%)
Sep 23, 2016 0.0065 0.0075 0.0055 0.0055 890,865 -0.00(-8.33%)
Sep 22, 2016 0.0076 0.0076 0.0060 0.0060 1,853,266 -0.00(-20.00%)
Sep 21, 2016 0.0076 0.0076 0.0075 0.0075 240,000 -0.00(-2.60%)
Sep 20, 2016 0.0070 0.0077 0.0070 0.0077 288,848 +0.00(+10.00%)
Sep 19, 2016 0.0077 0.0077 0.0070 0.0070 186,500 -0.00(-5.41%)
Sep 16, 2016 0.0061 0.0077 0.0050 0.0074 1,347,807 +0.00(+27.59%)
Sep 15, 2016 0.0070 0.0079 0.0057 0.0058 1,541,451 -0.00(-18.54%)
Sep 14, 2016 0.0090 0.0090 0.0068 0.0071 1,466,400 -0.00(-20.89%)
Sep 13, 2016 0.0100 0.0100 0.0070 0.0090 2,535,004 +0.00(+0.00%)
Sep 12, 2016 0.0120 0.0140 0.0061 0.0090 1,501,334 -0.00(-25.00%)
Sep 09, 2016 0.0130 0.0140 0.0100 0.0120 3,087,880 -0.00(-7.69%)
Sep 08, 2016 0.0135 0.0140 0.0120 0.0130 1,765,907 -0.00(-19.75%)
Sep 07, 2016 0.0162 0.0162 0.0110 0.0162 1,188,802 +0.00(+0.00%)
Sep 06, 2016 0.0162 0.0162 0.0161 0.0162 64,510 +0.00(+0.62%)
Sep 02, 2016 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Sep 01, 2016 0.0161 0.0161 0.0155 0.0161 124,300 +0.00(+0.62%)
Aug 31, 2016 0.0157 0.0160 0.0137 0.0160 861,434 +0.00(+14.29%)
Aug 30, 2016 0.0140 0.0160 0.0120 0.0140 665,779 +0.00(+0.00%)
Aug 29, 2016 0.0160 0.0164 0.0140 0.0140 1,455,946 -0.00(-12.50%)
Aug 26, 2016 0.0170 0.0170 0.0130 0.0160 1,152,621 -0.00(-8.57%)
Aug 25, 2016 0.0175 0.0200 0.0170 0.0175 799,138 -0.00(-0.57%)
Aug 24, 2016 0.0205 0.0205 0.0176 0.0176 338,585 -0.00(-12.00%)
Aug 23, 2016 0.0193 0.0220 0.0193 0.0200 287,834 +0.00(+0.00%)
Aug 22, 2016 0.0250 0.0250 0.0200 0.0200 558,060 -0.00(-9.09%)
Aug 19, 2016 0.0229 0.0250 0.0220 0.0220 556,740 +0.00(+0.00%)
Aug 18, 2016 0.0194 0.0221 0.0190 0.0220 599,291 +0.00(+28.65%)
Aug 17, 2016 0.0200 0.0200 0.0166 0.0171 1,232,460 +0.00(+0.59%)
Aug 16, 2016 0.0190 0.0250 0.0165 0.0170 898,127 -0.00(-10.05%)
Aug 15, 2016 0.0200 0.0240 0.0150 0.0189 1,582,590 +0.00(+7.39%)
Aug 12, 2016 0.0239 0.0240 0.0175 0.0176 3,620,370 -0.00(-20.00%)
Aug 11, 2016 0.0290 0.0290 0.0170 0.0220 629,138 -0.01(-21.15%)
Aug 10, 2016 0.0250 0.0280 0.0244 0.0279 484,013 -0.00(-2.96%)
Aug 09, 2016 0.0310 0.0310 0.0280 0.0288 133,861 -0.00(-5.74%)
Aug 08, 2016 0.0350 0.0370 0.0290 0.0305 1,566,175 -0.00(-7.58%)
Aug 05, 2016 0.0400 0.0400 0.0320 0.0330 672,546 +0.00(+3.13%)
Aug 04, 2016 0.0300 0.0400 0.0290 0.0320 918,233 +0.00(+7.02%)
Aug 03, 2016 0.0295 0.0300 0.0240 0.0299 329,125 +0.00(+5.65%)
Aug 02, 2016 0.0276 0.0300 0.0275 0.0283 192,716 +0.00(+2.17%)
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.