Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purebase Corp (OP: PUBC )

0.0510 -0.0240 (-32.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 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 (%)
Jun 14, 2024 0.0750 0 -0.00(-3.85%)
Jun 13, 2024 0.0600 0.0780 0.0600 0.0780 23,142 -0.00(-1.27%)
Jun 12, 2024 0.0790 0.0790 0.0790 0.0790 6,250 +0.02(+31.67%)
Jun 11, 2024 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Jun 10, 2024 0.0600 0.0700 0.0600 0.0700 13,800 +0.02(+40.00%)
Jun 07, 2024 0.0499 0.0500 0.0499 0.0500 41,719 +0.00(+0.00%)
Jun 06, 2024 0.0500 0.0500 0.0420 0.0500 319,653 -0.01(-13.79%)
Jun 03, 2024 0.0580 0 +0.01(+12.62%)
May 31, 2024 0.0515 0.0515 0.0470 0.0515 9,624 +0.00(+9.57%)
May 30, 2024 0.0420 0.0580 0.0420 0.0470 8,850 -0.00(-6.00%)
May 29, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 28, 2024 0.0590 0.0590 0.0250 0.0500 84,325 -0.01(-21.51%)
May 24, 2024 0.0637 0.0637 0.0637 0.0637 117 +0.01(+27.40%)
May 23, 2024 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
May 22, 2024 0.0700 0.0700 0.0500 0.0500 27,878 -0.01(-13.79%)
May 21, 2024 0.0660 0.0660 0.0500 0.0580 70,649 +0.00(+0.00%)
May 20, 2024 0.0637 0.0660 0.0580 0.0580 45,301 -0.00(-6.45%)
May 17, 2024 0.0620 0.0620 0.0620 0.0620 100 -0.00(-6.06%)
May 16, 2024 0.1000 0.1000 0.0590 0.0660 3,870 +0.00(+0.00%)
May 14, 2024 0.0660 0 +0.00(+0.00%)
May 13, 2024 0.0500 0.0660 0.0500 0.0660 4,530 +0.00(+3.45%)
May 10, 2024 0.0638 0.0638 0.0638 0.0638 1,414 +0.01(+27.60%)
May 09, 2024 0.0500 0.0500 0.0500 0.0500 52,444 +0.00(+0.00%)
May 08, 2024 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
May 06, 2024 0.0500 0 +0.00(+0.00%)
May 03, 2024 0.0530 0.0530 0.0500 0.0500 19,014 +0.00(+0.00%)
May 02, 2024 0.0500 0.0660 0.0500 0.0500 43,662 +0.00(+0.00%)
May 01, 2024 0.0670 0.0670 0.0500 0.0500 69,000 +0.01(+21.65%)
Apr 30, 2024 0.0599 0.0599 0.0411 0.0411 46,578 -0.02(-31.39%)
Apr 29, 2024 0.0520 0.0740 0.0500 0.0599 123,213 -0.00(-0.17%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 14,800 +0.01(+17.65%)
Apr 25, 2024 0.0700 0.0700 0.0510 0.0510 86,134 -0.00(-0.97%)
Apr 24, 2024 0.0600 0.0750 0.0515 0.0515 196,765 -0.01(-14.17%)
Apr 23, 2024 0.0850 0.0900 0.0600 0.0600 2,138 +0.00(+6.95%)
Apr 22, 2024 0.0660 0.0660 0.0561 0.0561 2,397 -0.01(-15.13%)
Apr 19, 2024 0.0215 0.0661 0.0215 0.0661 70,570 -0.02(-22.24%)
Apr 18, 2024 0.0780 0.0850 0.0780 0.0850 17,040 +0.00(+0.00%)
Apr 17, 2024 0.0610 0.0850 0.0610 0.0850 18,350 -0.00(-4.49%)
Apr 16, 2024 0.0850 0.0890 0.0850 0.0890 653 +0.01(+11.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 6,025 +0.00(+0.00%)
Apr 12, 2024 0.0660 0.0800 0.0650 0.0800 40,894 -0.01(-8.05%)
Apr 10, 2024 0.0870 0 -0.00(-1.14%)
Apr 09, 2024 0.0880 0.0880 0.0880 0.0880 5,000 +0.00(+0.00%)
Apr 08, 2024 0.0880 0.0880 0.0880 0.0880 28,000 +0.02(+25.71%)
Apr 05, 2024 0.0750 0.0750 0.0700 0.0700 21,990 -0.01(-17.65%)
Apr 03, 2024 0.0850 0 -0.00(-4.49%)
Apr 02, 2024 0.0710 0.0890 0.0710 0.0890 24,250 +0.01(+17.88%)
Apr 01, 2024 0.0860 0.0930 0.0710 0.0755 94,169 +0.01(+16.15%)
Mar 28, 2024 0.0800 0.0800 0.0650 0.0650 33,000 -0.01(-9.34%)
Mar 27, 2024 0.0800 0.0800 0.0717 0.0717 31,501 +0.00(+5.44%)
Mar 26, 2024 0.0700 0.0870 0.0680 0.0680 110,344 -0.00(-4.23%)
Mar 25, 2024 0.0900 0.1000 0.0700 0.0710 136,734 -0.02(-21.11%)
Mar 22, 2024 0.0900 0.0900 0.0850 0.0900 12,322 +0.00(+0.00%)
Mar 21, 2024 0.0701 0.0900 0.0701 0.0900 7,805 +0.01(+12.50%)
Mar 20, 2024 0.0940 0.1100 0.0800 0.0800 37,500 +0.01(+14.29%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 675 +0.00(+6.06%)
Mar 18, 2024 0.0660 0.0660 0.0660 0.0660 4,999 -0.00(-7.04%)
Mar 15, 2024 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+1.43%)
Mar 14, 2024 0.0720 0.0720 0.0700 0.0700 40,043 -0.02(-25.53%)
Mar 13, 2024 0.0940 0.0940 0.0940 0.0940 27,307 +0.01(+10.46%)
Mar 12, 2024 0.0850 0.0851 0.0715 0.0851 50,609 +0.01(+18.19%)
Mar 11, 2024 0.0720 0.0720 0.0720 0.0720 16,000 -0.02(-24.21%)
Mar 08, 2024 0.0810 0.1000 0.0810 0.0950 48,122 +0.01(+6.74%)
Mar 07, 2024 0.0900 0.0900 0.0715 0.0890 19,000 +0.01(+14.54%)
Mar 06, 2024 0.0650 0.0777 0.0650 0.0777 2,186 -0.01(-11.70%)
Mar 05, 2024 0.0880 0.0880 0.0880 0.0880 2,200 +0.01(+13.26%)
Mar 04, 2024 0.0740 0.0777 0.0700 0.0777 52,689 +0.01(+11.00%)
Mar 01, 2024 0.0700 0.0700 0.0700 0.0700 809 +0.00(+2.94%)
Feb 29, 2024 0.0680 0.0700 0.0680 0.0680 25,000 +0.00(+1.34%)
Feb 28, 2024 0.0685 0.0700 0.0671 0.0671 41,787 -0.00(-4.14%)
Feb 27, 2024 0.0800 0.0800 0.0700 0.0700 79,330 -0.01(-12.50%)
Feb 26, 2024 0.1075 0.1075 0.0800 0.0800 8,500 +0.01(+14.29%)
Feb 23, 2024 0.0800 0.0800 0.0690 0.0700 69,488 +0.00(+2.94%)
Feb 22, 2024 0.0720 0.0720 0.0680 0.0680 43,199 -0.01(-15.00%)
Feb 21, 2024 0.0800 0.0800 0.0730 0.0800 15,000 +0.01(+6.67%)
Feb 20, 2024 0.0800 0.0800 0.0680 0.0750 44,221 -0.00(-0.13%)
Feb 16, 2024 0.0800 0.0800 0.0751 0.0751 152,412 +0.00(+2.88%)
Feb 15, 2024 0.0828 0.0900 0.0730 0.0730 82,560 -0.03(-27.00%)
Feb 14, 2024 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Feb 13, 2024 0.1000 0.1000 0.0825 0.1000 8,250 +0.02(+25.00%)
Feb 12, 2024 0.1000 0.1000 0.0800 0.0800 14,850 -0.02(-20.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 5,122 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 07, 2024 0.1000 0.1000 0.1000 0.1000 14,980 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1100 0.1000 0.1000 8,001 +0.00(+2.56%)
Feb 05, 2024 0.0975 0.0975 0.0975 0.0975 18,201 +0.02(+21.88%)
Feb 01, 2024 0.0800 0 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.1070 0.0800 0.0800 37,175 -0.01(-9.91%)
Jan 30, 2024 0.0888 0.1099 0.0888 0.0888 109,362 +0.01(+11.00%)
Jan 29, 2024 0.0789 0.0800 0.0789 0.0800 2,400 +0.02(+28.00%)
Jan 26, 2024 0.0600 0.0625 0.0600 0.0625 60,000 -0.02(-21.88%)
Jan 25, 2024 0.0880 0.0999 0.0687 0.0800 275,352 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0844 0.0800 0.0800 93,989 +0.01(+15.94%)
Jan 23, 2024 0.0749 0.0749 0.0610 0.0690 43,742 -0.00(-1.43%)
Jan 22, 2024 0.0927 0.0927 0.0655 0.0700 44,777 +0.00(+0.00%)
Jan 19, 2024 0.0849 0.0849 0.0700 0.0700 7,590 -0.01(-11.95%)
Jan 18, 2024 0.0890 0.0940 0.0210 0.0795 8,203 +0.00(+0.00%)
Jan 17, 2024 0.0795 0.0930 0.0790 0.0795 1,898 +0.03(+52.88%)
Jan 16, 2024 0.0320 0.0600 0.0320 0.0520 48,622 -0.02(-25.71%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0700 116,865 -0.01(-10.26%)
Jan 11, 2024 0.0850 0.0860 0.0780 0.0780 65,550 +0.01(+7.59%)
Jan 10, 2024 0.0945 0.0945 0.0725 0.0725 3,000 +0.00(+0.00%)
Jan 09, 2024 0.0990 0.0990 0.0700 0.0725 77,251 -0.03(-26.77%)
Jan 08, 2024 0.0700 0.0990 0.0700 0.0990 1,500 +0.02(+26.92%)
Jan 05, 2024 0.0900 0.0900 0.0780 0.0780 83,327 -0.01(-13.33%)
Jan 04, 2024 0.0850 0.0900 0.0850 0.0900 21,025 +0.00(+0.00%)
Jan 03, 2024 0.1050 0.1100 0.0900 0.0900 131,122 -0.01(-14.29%)
Jan 02, 2024 0.1050 0.1050 0.1050 0.1050 102 +0.02(+31.25%)
Dec 29, 2023 0.0800 0.0998 0.0800 0.0800 18,190 +0.00(+5.26%)
Dec 28, 2023 0.0800 0.0800 0.0760 0.0760 66,667 -0.00(-5.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 22,200 +0.01(+6.67%)
Dec 21, 2023 0.0750 45 -0.00(-6.13%)
Dec 20, 2023 0.0800 0.0800 0.0660 0.0799 15,950 -0.03(-26.02%)
Dec 19, 2023 0.1100 0.1100 0.0800 0.1080 45,800 +0.03(+35.00%)
Dec 18, 2023 0.0900 0.1330 0.0800 0.0800 95,582 +0.00(+0.00%)
Dec 15, 2023 0.0878 0.0900 0.0700 0.0800 249,184 -0.01(-11.11%)
Dec 13, 2023 0.0900 0 +0.01(+11.11%)
Dec 12, 2023 0.0850 0.0900 0.0810 0.0810 66,700 -0.00(-1.22%)
Dec 11, 2023 0.0821 0.0821 0.0820 0.0820 16,760 -0.01(-8.89%)
Dec 08, 2023 0.0800 0.0900 0.0800 0.0900 14,400 -0.01(-10.89%)
Dec 07, 2023 0.1000 0.1300 0.1000 0.1010 54,008 +0.02(+26.25%)
Dec 06, 2023 0.0800 0.1000 0.0800 0.0800 4,000 -0.00(-1.23%)
Dec 05, 2023 0.0810 0.1233 0.0810 0.0810 1,500 +0.00(+1.25%)
Dec 04, 2023 0.0801 0.0801 0.0800 0.0800 151,000 -0.02(-20.00%)
Nov 30, 2023 0.1000 0 +0.01(+11.11%)
Nov 28, 2023 0.0900 0 -0.01(-14.29%)
Nov 27, 2023 0.1000 0.1050 0.1000 0.1050 57,010 +0.01(+14.13%)
Nov 24, 2023 0.1100 0.1100 0.0920 0.0920 45,000 +0.01(+13.44%)
Nov 22, 2023 0.0811 0.0811 0.0811 0.0811 1,088 -0.03(-26.27%)
Nov 21, 2023 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+12.82%)
Nov 17, 2023 0.0975 0 +0.01(+7.03%)
Nov 16, 2023 0.1333 0.1333 0.0911 0.0911 7,877 -0.01(-8.90%)
Nov 15, 2023 0.1050 0.1050 0.1000 0.1000 127,866 +0.00(+0.00%)
Nov 14, 2023 0.1111 0.1111 0.1000 0.1000 66,810 -0.01(-8.17%)
Nov 13, 2023 0.1000 0.1089 0.0975 0.1089 119,520 +0.02(+19.67%)
Nov 10, 2023 0.0978 0.1000 0.0900 0.0910 35,200 -0.01(-13.33%)
Nov 09, 2023 0.0910 0.1050 0.0901 0.1050 52,525 +0.01(+6.06%)
Nov 08, 2023 0.0990 0.0990 0.0990 0.0990 533 -0.00(-1.00%)
Nov 07, 2023 0.1000 0.1000 0.1000 0.1000 25,040 +0.00(+0.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 13,948 -0.00(-4.76%)
Nov 03, 2023 0.1050 0.1050 0.1050 0.1050 34,692 +0.00(+0.00%)
Nov 02, 2023 0.1050 0.1050 0.1050 0.1050 29,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.