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

Pure Extracts Technologies Corp (OP: PRXTF )

0.0054 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 1, 2023 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 28, 2023 0.0058 0.0063 0.0058 0.0062 1,593 +0.00(+6.90%)
Apr 27, 2023 0.0065 0.0065 0.0058 0.0058 5,650 +0.00(+1.75%)
Apr 26, 2023 0.0066 0.0066 0.0057 0.0057 23,310 +0.00(+1.79%)
Apr 25, 2023 0.0065 0.0066 0.0054 0.0056 23,455 -0.00(-13.85%)
Apr 24, 2023 0.0057 0.0065 0.0057 0.0065 4,335 -0.00(-8.45%)
Apr 21, 2023 0.0069 0.0072 0.0069 0.0071 4,275 +0.00(+4.41%)
Apr 20, 2023 0.0062 0.0068 0.0062 0.0068 5,200 +0.00(+0.00%)
Apr 19, 2023 0.0056 0.0074 0.0054 0.0068 54,234 +0.00(+4.62%)
Apr 18, 2023 0.0066 0.0067 0.0057 0.0065 89,250 -0.00(-13.33%)
Apr 17, 2023 0.0075 0.0075 0.0056 0.0075 206,421 +0.00(+0.00%)
Apr 14, 2023 0.0076 0.0086 0.0075 0.0075 18,833 -0.00(-1.32%)
Apr 13, 2023 0.0075 0.0092 0.0075 0.0076 13,062 -0.00(-9.52%)
Apr 12, 2023 0.0069 0.0084 0.0069 0.0084 46,471 +0.00(+12.00%)
Apr 11, 2023 0.0075 0.0100 0.0075 0.0075 45,955 -0.00(-3.85%)
Apr 10, 2023 0.0100 0.0100 0.0075 0.0078 25,585 +0.00(+4.00%)
Apr 06, 2023 0.0080 0.0100 0.0075 0.0075 35,570 -0.00(-26.47%)
Apr 05, 2023 0.0080 0.0102 0.0075 0.0102 9,480 +0.00(+27.50%)
Apr 04, 2023 0.0080 0.0102 0.0080 0.0080 11,550 -0.00(-27.27%)
Apr 03, 2023 0.0110 0.0110 0.0087 0.0110 14,087 +0.00(+12.24%)
Mar 31, 2023 0.0072 0.0098 0.0072 0.0098 11,050 -0.00(-14.04%)
Mar 30, 2023 0.0072 0.0114 0.0064 0.0114 146,200 +0.00(+26.67%)
Mar 29, 2023 0.0074 0.0090 0.0067 0.0090 42,703 +0.00(+9.76%)
Mar 28, 2023 0.0080 0.0088 0.0074 0.0082 11,327 +0.00(+2.50%)
Mar 27, 2023 0.0077 0.0081 0.0067 0.0080 33,074 -0.00(-9.09%)
Mar 24, 2023 0.0077 0.0088 0.0051 0.0088 78,185 +0.00(+10.00%)
Mar 23, 2023 0.0085 0.0085 0.0080 0.0080 4,880 +0.00(+2.56%)
Mar 22, 2023 0.0090 0.0090 0.0054 0.0078 13,770 +0.00(+2.63%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0076 183,117 +0.00(+4.11%)
Mar 20, 2023 0.0090 0.0090 0.0055 0.0073 51,444 +0.00(+32.73%)
Mar 17, 2023 0.0070 0.0073 0.0055 0.0055 7,269 -0.00(-29.49%)
Mar 16, 2023 0.0070 0.0080 0.0070 0.0078 7,166 +0.00(+9.86%)
Mar 15, 2023 0.0069 0.0078 0.0069 0.0071 23,516 -0.00(-21.11%)
Mar 14, 2023 0.0080 0.0090 0.0070 0.0090 29,100 +0.00(+28.57%)
Mar 13, 2023 0.0064 0.0073 0.0054 0.0070 202,173 -0.00(-7.89%)
Mar 10, 2023 0.0054 0.0090 0.0054 0.0076 30,450 -0.00(-15.56%)
Mar 09, 2023 0.0109 0.0109 0.0054 0.0090 91,408 +0.00(+7.14%)
Mar 08, 2023 0.0095 0.0095 0.0055 0.0084 43,995 -0.00(-25.66%)
Mar 07, 2023 0.0095 0.0113 0.0095 0.0113 87,856 +0.00(+18.95%)
Mar 06, 2023 0.0097 0.0110 0.0095 0.0095 7,760 +0.00(+0.00%)
Mar 03, 2023 0.0095 0.0098 0.0093 0.0095 10,951 +0.00(+0.00%)
Mar 02, 2023 0.0095 0.0096 0.0095 0.0095 30,000 -0.00(-4.04%)
Mar 01, 2023 0.0090 0.0100 0.0090 0.0099 144,559 +0.00(+12.50%)
Feb 28, 2023 0.0056 0.0091 0.0056 0.0088 17,983 +0.00(+54.39%)
Feb 27, 2023 0.0060 0.0100 0.0057 0.0057 91,318 -0.00(-24.00%)
Feb 24, 2023 0.0086 0.0086 0.0055 0.0075 54,712 -0.00(-7.41%)
Feb 23, 2023 0.0090 0.0090 0.0081 0.0081 26,486 -0.00(-10.99%)
Feb 21, 2023 0.0091 0 -0.00(-1.09%)
Feb 17, 2023 0.0085 0.0092 0.0080 0.0092 35,246 +0.00(+22.67%)
Feb 16, 2023 0.0100 0.0100 0.0070 0.0075 12,047 -0.00(-6.25%)
Feb 15, 2023 0.0072 0.0080 0.0070 0.0080 11,704 +0.00(+14.29%)
Feb 14, 2023 0.0080 0.0090 0.0051 0.0070 126,300 -0.00(-12.50%)
Feb 13, 2023 0.0055 0.0097 0.0055 0.0080 26,996 +0.00(+0.00%)
Feb 10, 2023 0.0089 0.0089 0.0080 0.0080 8,508 +0.00(+0.00%)
Feb 09, 2023 0.0080 0.0089 0.0080 0.0080 19,460 -0.00(-13.04%)
Feb 08, 2023 0.0097 0.0097 0.0082 0.0092 48,725 +0.00(+2.22%)
Feb 07, 2023 0.0090 0.0090 0.0090 0.0090 4,000 -0.00(-1.10%)
Feb 06, 2023 0.0082 0.0091 0.0082 0.0091 11,750 -0.00(-1.09%)
Feb 03, 2023 0.0082 0.0092 0.0082 0.0092 14,298 +0.00(+12.20%)
Feb 02, 2023 0.0057 0.0101 0.0057 0.0082 185,953 +0.00(+2.50%)
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.