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 )

0.0450 -0.0060 (-11.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 0.0699 0.0699 0.0699 183,866 +0.00(+1.90%)
Dec 30, 2020 0.0650 0.0686 0.0650 0.0686 183,866 +0.00(+5.54%)
Dec 29, 2020 0.0763 0.0763 0.0619 0.0650 79,179 -0.01(-14.70%)
Dec 28, 2020 0.0849 0.0849 0.0650 0.0762 7,832 +0.01(+8.55%)
Dec 23, 2020 0.0702 0.0702 0.0702 0 -0.01(-14.08%)
Dec 22, 2020 0.0750 0.0849 0.0750 0.0817 30,553 +0.01(+8.93%)
Dec 21, 2020 0.0717 0.0750 0.0717 0.0750 36,500 +0.01(+7.30%)
Dec 18, 2020 0.0700 0.0790 0.0600 0.0699 506,500 +0.00(+7.54%)
Dec 17, 2020 0.0603 0.0700 0.0603 0.0650 63,212 -0.00(-5.80%)
Dec 16, 2020 0.0599 0.0690 0.0589 0.0690 146,650 +0.01(+15.00%)
Dec 15, 2020 0.0600 0.0625 0.0574 0.0600 24,140 +0.00(+6.95%)
Dec 14, 2020 0.0650 0.0650 0.0561 0.0561 96,600 -0.01(-13.56%)
Dec 11, 2020 0.0578 0.0650 0.0555 0.0649 38,700 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0672 0.0600 0.0649 107,425 -0.00(-3.42%)
Dec 09, 2020 0.0690 0.0690 0.0583 0.0672 78,433 -0.00(-2.61%)
Dec 08, 2020 0.0720 0.0720 0.0583 0.0690 126,006 -0.00(-4.17%)
Dec 07, 2020 0.0890 0.0890 0.0567 0.0720 171,255 +0.00(+2.86%)
Dec 04, 2020 0.0889 0.0889 0.0700 0.0700 9,400 -0.01(-12.39%)
Dec 03, 2020 0.0752 0.0799 0.0752 0.0799 350 +0.01(+9.00%)
Dec 02, 2020 0.0799 0.0799 0.0677 0.0733 13,648 -0.01(-8.26%)
Dec 01, 2020 0.0758 0.0799 0.0600 0.0799 84,615 +0.00(+0.25%)
Nov 30, 2020 0.0755 0.0851 0.0661 0.0797 73,429 -0.01(-6.12%)
Nov 27, 2020 0.0800 0.0887 0.0677 0.0849 11,000 -0.00(-4.50%)
Nov 25, 2020 0.0890 0.0890 0.0660 0.0889 35,700 -0.00(-0.11%)
Nov 24, 2020 0.0700 0.0890 0.0650 0.0890 59,321 +0.01(+18.67%)
Nov 23, 2020 0.0711 0.0800 0.0665 0.0750 21,563 -0.01(-6.25%)
Nov 20, 2020 0.0800 0.0800 0.0799 0.0800 20,300 +0.00(+6.52%)
Nov 19, 2020 0.0690 0.0751 0.0690 0.0751 1,850 +0.01(+7.29%)
Nov 18, 2020 0.0750 0.0800 0.0700 0.0700 42,194 -0.00(-6.67%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0800 140,085 -0.00(-4.65%)
Nov 13, 2020 0.0733 0.0839 0.0733 0.0839 38,500 -0.00(-1.29%)
Nov 12, 2020 0.0890 0.0890 0.0850 0.0850 8,611 -0.00(-4.49%)
Nov 11, 2020 0.0890 0.0890 0.0812 0.0890 2,348 +0.01(+9.47%)
Nov 10, 2020 0.0733 0.0813 0.0733 0.0813 6,600 +0.00(+0.00%)
Nov 09, 2020 0.0820 0.0890 0.0733 0.0813 25,093 -0.00(-2.05%)
Nov 06, 2020 0.0770 0.0830 0.0770 0.0830 2,500 -0.01(-6.85%)
Nov 05, 2020 0.0789 0.0891 0.0789 0.0891 10,800 +0.01(+11.65%)
Nov 04, 2020 0.0895 0.0895 0.0798 0.0798 53,500 +0.00(+3.50%)
Nov 03, 2020 0.0800 0.0844 0.0771 0.0771 71,898 -0.00(-3.62%)
Nov 02, 2020 0.0909 0.0909 0.0756 0.0800 55,303 -0.00(-4.88%)
Oct 30, 2020 0.0846 0.0915 0.0841 0.0841 9,800 +0.00(+5.12%)
Oct 29, 2020 0.0804 0.1000 0.0800 0.0800 237,775 -0.00(-4.08%)
Oct 28, 2020 0.0917 0.1000 0.0807 0.0834 34,156 +0.00(+1.71%)
Oct 27, 2020 0.1000 0.1000 0.0820 0.0820 39,000 -0.02(-18.00%)
Oct 26, 2020 0.0891 0.1000 0.0816 0.1000 78,893 +0.00(+0.00%)
Oct 23, 2020 0.0948 0.1000 0.0812 0.1000 86,700 +0.02(+19.76%)
Oct 22, 2020 0.0893 0.0948 0.0835 0.0835 1,844 +0.00(+3.34%)
Oct 21, 2020 0.0950 0.0950 0.0803 0.0808 53,826 -0.01(-10.12%)
Oct 20, 2020 0.0950 0.0950 0.0888 0.0899 98,090 -0.00(-2.71%)
Oct 19, 2020 0.0924 0.0924 0.0924 0.0924 520 -0.00(-0.65%)
Oct 15, 2020 0.0930 0.0930 0.0930 0 -0.00(-2.00%)
Oct 14, 2020 0.1000 0.1000 0.0919 0.0949 30,938 -0.01(-5.10%)
Oct 13, 2020 0.1000 0.1000 0.0825 0.1000 87,582 +0.01(+7.41%)
Oct 12, 2020 0.0994 0.0994 0.0897 0.0931 7,140 +0.00(+2.20%)
Oct 09, 2020 0.0899 0.0997 0.0899 0.0911 6,000 +0.01(+13.73%)
Oct 08, 2020 0.1055 0.1055 0.0800 0.0801 83,593 +0.00(+1.52%)
Oct 07, 2020 0.0750 0.0875 0.0750 0.0789 7,199 -0.01(-14.70%)
Oct 06, 2020 0.1016 0.1016 0.0925 0.0925 48,798 -0.00(-2.12%)
Oct 05, 2020 0.1050 0.1050 0.0911 0.0945 12,330 -0.01(-5.50%)
Oct 02, 2020 0.0829 0.1050 0.0829 0.1000 121,100 +0.02(+25.00%)
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.