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 (%)
Aug 30, 2019 0.0630 0.0630 0.0605 0.0627 33,600 +0.00(+0.00%)
Aug 29, 2019 0.0910 0.0910 0.0604 0.0627 40,717 +0.00(+0.16%)
Aug 28, 2019 0.0552 0.0800 0.0550 0.0626 125,187 -0.00(-6.01%)
Aug 27, 2019 0.0680 0.0800 0.0666 0.0666 3,000 +0.01(+8.82%)
Aug 26, 2019 0.0590 0.0612 0.0590 0.0612 9,125 +0.00(+1.83%)
Aug 23, 2019 0.0601 0.0601 0.0601 0.0601 1,000 -0.01(-9.76%)
Aug 22, 2019 0.0830 0.0830 0.0601 0.0666 22,857 -0.00(-4.86%)
Aug 21, 2019 0.0810 0.0810 0.0650 0.0700 16,650 -0.01(-11.39%)
Aug 20, 2019 0.0525 0.0810 0.0525 0.0790 79,899 +0.01(+19.70%)
Aug 19, 2019 0.0630 0.0771 0.0620 0.0660 118,359 +0.00(+4.60%)
Aug 16, 2019 0.0670 0.0810 0.0631 0.0631 13,900 -0.02(-21.12%)
Aug 15, 2019 0.0738 0.0800 0.0670 0.0800 49,200 +0.01(+19.40%)
Aug 14, 2019 0.0656 0.0700 0.0656 0.0670 19,225 -0.01(-17.28%)
Aug 13, 2019 0.0690 0.0810 0.0670 0.0810 14,841 +0.00(+4.52%)
Aug 12, 2019 0.0650 0.0775 0.0650 0.0775 10,910 +0.01(+9.46%)
Aug 09, 2019 0.0880 0.0880 0.0708 0.0708 16,600 -0.01(-8.05%)
Aug 08, 2019 0.0620 0.0880 0.0620 0.0770 66,496 +0.00(+1.32%)
Aug 07, 2019 0.0770 0.0900 0.0700 0.0760 29,800 +0.01(+15.15%)
Aug 06, 2019 0.0620 0.0816 0.0620 0.0660 23,500 -0.02(-25.84%)
Aug 05, 2019 0.0821 0.0890 0.0620 0.0890 3,800 +0.00(+5.33%)
Aug 02, 2019 0.0810 0.0845 0.0810 0.0845 24,300 +0.00(+3.05%)
Aug 01, 2019 0.0600 0.0820 0.0600 0.0820 6,800 -0.01(-7.87%)
Jul 31, 2019 0.0900 0.0900 0.0890 0.0890 77,523 -0.00(-1.00%)
Jul 30, 2019 0.0823 0.0900 0.0800 0.0899 619,982 +0.04(+76.27%)
Jul 29, 2019 0.0900 0.0900 0.0500 0.0510 27,704 -0.02(-29.66%)
Jul 26, 2019 0.0900 0.0900 0.0700 0.0725 23,000 +0.00(+3.57%)
Jul 25, 2019 0.0860 0.0900 0.0600 0.0700 53,673 -0.02(-22.22%)
Jul 24, 2019 0.0900 0.0900 0.0600 0.0900 55,341 +0.01(+7.53%)
Jul 23, 2019 0.0825 0.0900 0.0527 0.0837 22,206 +0.01(+9.99%)
Jul 22, 2019 0.0868 0.0900 0.0761 0.0761 226,402 +0.01(+7.18%)
Jul 19, 2019 0.0706 0.0850 0.0700 0.0710 186,100 -0.00(-0.28%)
Jul 18, 2019 0.0800 0.0800 0.0710 0.0712 18,675 -0.01(-11.00%)
Jul 17, 2019 0.0720 0.0800 0.0700 0.0800 48,511 +0.01(+8.11%)
Jul 16, 2019 0.0740 0.0740 0.0730 0.0740 26,500 +0.00(+2.07%)
Jul 15, 2019 0.0798 0.0798 0.0700 0.0725 129,158 -0.01(-9.03%)
Jul 12, 2019 0.0778 0.0850 0.0650 0.0797 67,900 -0.01(-11.44%)
Jul 11, 2019 0.1000 0.1000 0.0700 0.0900 191,909 +0.01(+13.78%)
Jul 10, 2019 0.0710 0.1000 0.0710 0.0791 28,547 +0.00(+5.47%)
Jul 09, 2019 0.0750 0.0800 0.0750 0.0750 25,240 +0.00(+0.00%)
Jul 08, 2019 0.0776 0.0776 0.0715 0.0750 157,984 +0.00(+5.63%)
Jul 05, 2019 0.0900 0.0900 0.0710 0.0710 382,400 -0.01(-10.13%)
Jul 03, 2019 0.0840 0.0877 0.0780 0.0790 18,900 -0.01(-8.14%)
Jul 02, 2019 0.0850 0.1050 0.0780 0.0860 61,528 +0.01(+14.67%)
Jul 01, 2019 0.0800 0.0800 0.0750 0.0750 53,678 -0.01(-13.49%)
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%)
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.