Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Pure Global Cannabis Inc (OP: PRCNF )

0.0001 UNCHANGED
Last Price Updated: 3:01 PM EDT, Apr 19, 2022 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 (%)
Jun 28, 2019 0.0820 0.0867 0.0750 0.0867 51,000 +0.01(+15.60%)
Jun 27, 2019 0.0740 0.1050 0.0740 0.0750 67,944 +0.00(+0.00%)
Jun 26, 2019 0.0810 0.0862 0.0750 0.0750 16,611 -0.00(-2.60%)
Jun 25, 2019 0.0951 0.0951 0.0750 0.0770 85,788 -0.01(-13.77%)
Jun 24, 2019 0.1000 0.1000 0.0750 0.0893 67,539 -0.01(-10.70%)
Jun 21, 2019 0.1000 0.1000 0.0847 0.1000 24,900 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1000 0.0750 0.1000 37,364 +0.00(+2.56%)
Jun 19, 2019 0.0670 0.1000 0.0670 0.0975 26,520 +0.00(+3.50%)
Jun 18, 2019 0.0800 0.0946 0.0750 0.0942 39,940 +0.01(+6.68%)
Jun 17, 2019 0.0700 0.1299 0.0700 0.0883 60,141 -0.00(-4.13%)
Jun 14, 2019 0.1104 0.1104 0.0921 0.0921 91,300 -0.02(-16.27%)
Jun 13, 2019 0.0936 0.1300 0.0936 0.1100 225,628 +0.00(+0.00%)
Jun 12, 2019 0.1100 0.1100 0.0878 0.1100 9,255 +0.00(+0.00%)
Jun 11, 2019 0.1100 0.1100 0.0800 0.1100 75,555 +0.01(+11.56%)
Jun 10, 2019 0.0850 0.1100 0.0827 0.0986 22,801 +0.01(+16.00%)
Jun 07, 2019 0.0960 0.1020 0.0700 0.0850 193,200 +0.01(+6.25%)
Jun 06, 2019 0.0923 0.1000 0.0800 0.0800 14,105 +0.01(+9.59%)
Jun 05, 2019 0.0500 0.1150 0.0500 0.0730 66,923 -0.01(-9.88%)
Jun 04, 2019 0.0825 0.1150 0.0769 0.0810 54,689 +0.00(+1.25%)
Jun 03, 2019 0.1099 0.1099 0.0800 0.0800 193,586 -0.03(-27.21%)
May 31, 2019 0.1036 0.1150 0.0870 0.1099 52,100 -0.01(-8.34%)
May 30, 2019 0.1090 0.1199 0.0910 0.1199 45,201 +0.01(+9.10%)
May 29, 2019 0.0550 0.1099 0.0550 0.1099 29,714 +0.01(+9.90%)
May 28, 2019 0.1220 0.1220 0.0935 0.1000 98,954 -0.01(-9.09%)
May 24, 2019 0.1000 0.1130 0.1000 0.1100 173,300 -0.01(-4.35%)
May 23, 2019 0.1000 0.1300 0.1000 0.1150 27,871 +0.01(+15.00%)
May 22, 2019 0.1200 0.1350 0.1000 0.1000 117,693 -0.02(-16.67%)
May 21, 2019 0.1380 0.1380 0.1100 0.1200 70,500 -0.00(-3.85%)
May 20, 2019 0.1249 0.1400 0.1000 0.1248 46,425 +0.02(+24.80%)
May 17, 2019 0.1128 0.1208 0.1000 0.1000 18,400 -0.01(-9.09%)
May 16, 2019 0.1104 0.1121 0.1059 0.1100 18,195 +0.00(+3.87%)
May 15, 2019 0.1300 0.1300 0.1059 0.1059 56,082 -0.00(-3.73%)
May 14, 2019 0.1207 0.1240 0.1059 0.1100 64,170 -0.00(-1.70%)
May 13, 2019 0.1100 0.1200 0.1100 0.1119 111,473 +0.00(+0.00%)
May 10, 2019 0.1132 0.1193 0.1119 0.1119 92,900 -0.01(-6.75%)
May 09, 2019 0.1235 0.1300 0.1200 0.1200 37,652 +0.00(+4.35%)
May 08, 2019 0.1100 0.1349 0.1100 0.1150 59,876 +0.00(+2.77%)
May 07, 2019 0.1120 0.1300 0.1119 0.1119 46,753 -0.00(-1.41%)
May 06, 2019 0.1135 0.1250 0.1119 0.1135 6,690 -0.01(-6.28%)
May 03, 2019 0.1200 0.1250 0.1143 0.1211 135,400 +0.00(+0.92%)
May 02, 2019 0.1250 0.1250 0.1200 0.1200 110,900 -0.01(-4.00%)
May 01, 2019 0.1107 0.1250 0.1100 0.1250 99,501 +0.01(+10.62%)
Apr 30, 2019 0.1349 0.1349 0.1130 0.1130 157,100 -0.02(-14.00%)
Apr 29, 2019 0.1280 0.1399 0.1200 0.1314 66,485 +0.00(+0.00%)
Apr 26, 2019 0.1275 0.1330 0.1200 0.1314 136,600 -0.00(-0.68%)
Apr 25, 2019 0.1250 0.1480 0.1225 0.1323 53,114 -0.00(-0.30%)
Apr 24, 2019 0.1210 0.1480 0.1200 0.1327 85,660 +0.01(+10.58%)
Apr 23, 2019 0.1500 0.1500 0.1200 0.1200 38,055 -0.02(-12.28%)
Apr 22, 2019 0.1333 0.1500 0.1200 0.1368 93,450 +0.00(+1.71%)
Apr 18, 2019 0.1400 0.1500 0.1300 0.1345 54,300 -0.01(-3.86%)
Apr 17, 2019 0.1260 0.1400 0.1100 0.1399 58,671 +0.01(+9.30%)
Apr 16, 2019 0.1328 0.1499 0.1250 0.1280 38,815 -0.00(-3.61%)
Apr 15, 2019 0.1480 0.1550 0.1250 0.1328 56,091 -0.02(-10.39%)
Apr 12, 2019 0.1350 0.1482 0.1350 0.1482 182,100 +0.01(+10.19%)
Apr 11, 2019 0.1400 0.1400 0.1300 0.1345 54,063 +0.00(+3.54%)
Apr 10, 2019 0.1550 0.1550 0.1200 0.1299 124,338 +0.00(+0.78%)
Apr 09, 2019 0.1400 0.1600 0.1200 0.1289 242,845 -0.01(-7.93%)
Apr 08, 2019 0.1400 0.1400 0.1300 0.1400 221,321 +0.00(+1.82%)
Apr 05, 2019 0.1476 0.1700 0.1295 0.1375 467,100 -0.02(-14.06%)
Apr 04, 2019 0.1600 0.1600 0.1375 0.1600 94,430 +0.01(+8.04%)
Apr 03, 2019 0.1700 0.1750 0.1400 0.1481 165,568 -0.00(-0.34%)
Apr 02, 2019 0.1400 0.1700 0.1400 0.1486 15,348 -0.00(-1.07%)
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.