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 (%)
Feb 26, 2021 0.0828 0.0896 0.0828 0.0828 53,500 -0.01(-7.59%)
Feb 25, 2021 0.0899 0.0940 0.0825 0.0896 104,311 -0.00(-5.19%)
Feb 24, 2021 0.0850 0.0977 0.0800 0.0945 310,222 +0.01(+16.67%)
Feb 23, 2021 0.0831 0.0832 0.0810 0.0810 19,981 +0.00(+1.25%)
Feb 22, 2021 0.0900 0.0900 0.0800 0.0800 47,170 -0.01(-11.01%)
Feb 19, 2021 0.0820 0.0899 0.0752 0.0899 244,000 +0.01(+15.26%)
Feb 18, 2021 0.0850 0.0850 0.0757 0.0780 135,143 -0.01(-12.36%)
Feb 17, 2021 0.0858 0.0947 0.0800 0.0890 186,650 +0.01(+11.25%)
Feb 16, 2021 0.0801 0.0985 0.0800 0.0800 432,723 +0.00(+5.26%)
Feb 12, 2021 0.0980 0.1000 0.0760 0.0760 172,700 -0.00(-4.28%)
Feb 11, 2021 0.0783 0.0794 0.0692 0.0794 243,230 +0.01(+13.43%)
Feb 10, 2021 0.0690 0.0785 0.0650 0.0700 514,353 -0.01(-10.26%)
Feb 09, 2021 0.0780 0.0780 0.0655 0.0780 101,790 +0.00(+0.00%)
Feb 08, 2021 0.0780 0.0780 0.0725 0.0780 27,965 +0.00(+4.00%)
Feb 05, 2021 0.0738 0.0750 0.0700 0.0750 52,100 +0.01(+8.54%)
Feb 04, 2021 0.0778 0.0778 0.0615 0.0691 25,456 -0.01(-12.09%)
Feb 03, 2021 0.0781 0.0786 0.0700 0.0786 154,979 +0.00(+4.80%)
Feb 02, 2021 0.0703 0.0783 0.0700 0.0750 159,072 +0.00(+7.14%)
Feb 01, 2021 0.0650 0.0970 0.0615 0.0700 202,155 +0.01(+13.64%)
Jan 29, 2021 0.0698 0.0793 0.0600 0.0616 96,200 -0.01(-16.19%)
Jan 28, 2021 0.0696 0.0795 0.0602 0.0735 37,809 +0.00(+5.60%)
Jan 27, 2021 0.0780 0.0800 0.0696 0.0696 72,174 -0.01(-9.61%)
Jan 26, 2021 0.0731 0.0793 0.0731 0.0770 9,200 -0.00(-1.28%)
Jan 25, 2021 0.0800 0.0800 0.0650 0.0780 167,019 +0.00(+1.96%)
Jan 22, 2021 0.0800 0.0800 0.0726 0.0765 64,700 +0.01(+14.86%)
Jan 21, 2021 0.0726 0.0726 0.0650 0.0666 195,400 -0.00(-4.86%)
Jan 20, 2021 0.0700 0.0700 0.0700 0.0700 20,011 -0.01(-12.50%)
Jan 19, 2021 0.0637 0.0940 0.0621 0.0800 42,334 +0.00(+3.63%)
Jan 15, 2021 0.0714 0.0774 0.0685 0.0772 85,600 +0.01(+13.86%)
Jan 14, 2021 0.0650 0.0678 0.0650 0.0678 4,840 +0.00(+4.31%)
Jan 13, 2021 0.0720 0.0780 0.0650 0.0650 117,693 -0.01(-7.14%)
Jan 12, 2021 0.0608 0.0798 0.0608 0.0700 84,634 -0.01(-9.44%)
Jan 11, 2021 0.0741 0.0900 0.0600 0.0773 183,051 +0.02(+27.77%)
Jan 08, 2021 0.0732 0.0900 0.0605 0.0605 158,600 -0.00(-0.17%)
Jan 07, 2021 0.0883 0.0883 0.0606 0.0606 244,809 -0.01(-16.87%)
Jan 05, 2021 0.0729 0.0729 0.0729 0 +0.00(+0.00%)
Jan 04, 2021 0.0702 0.0729 0.0650 0.0729 78,831 +0.00(+4.29%)
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%)
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.