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

Pure Extracts Technologies Corp (OP: PRXTF )

N/A UNCHANGED
Last Price Updated: 3:22 PM EDT, May 1, 2023 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 (%)
Mar 31, 2022 0.0649 0.0690 0.0604 0.0604 54,085 -0.00(-5.62%)
Mar 30, 2022 0.0560 0.0659 0.0560 0.0640 90,025 +0.00(+6.31%)
Mar 29, 2022 0.0691 0.0691 0.0600 0.0602 71,773 -0.00(-7.38%)
Mar 28, 2022 0.0639 0.0651 0.0600 0.0650 69,596 +0.00(+3.50%)
Mar 25, 2022 0.0520 0.0653 0.0520 0.0628 116,302 +0.00(+6.44%)
Mar 24, 2022 0.0460 0.0618 0.0451 0.0590 104,888 +0.00(+4.61%)
Mar 23, 2022 0.0568 0.0610 0.0520 0.0564 180,678 -0.00(-0.70%)
Mar 22, 2022 0.0500 0.0568 0.0500 0.0568 169,884 +0.00(+3.46%)
Mar 21, 2022 0.0541 0.0597 0.0514 0.0549 48,795 -0.00(-1.44%)
Mar 18, 2022 0.0608 0.0730 0.0520 0.0557 123,533 -0.00(-4.30%)
Mar 17, 2022 0.0491 0.0606 0.0490 0.0582 79,902 +0.01(+10.44%)
Mar 16, 2022 0.0538 0.0591 0.0462 0.0527 59,809 +0.00(+3.54%)
Mar 15, 2022 0.0415 0.0548 0.0415 0.0509 85,027 -0.00(-0.39%)
Mar 14, 2022 0.0549 0.0610 0.0487 0.0511 84,570 +0.00(+2.20%)
Mar 11, 2022 0.0511 0.0563 0.0466 0.0500 69,767 +0.00(+0.00%)
Mar 10, 2022 0.0445 0.0560 0.0445 0.0500 58,896 -0.00(-8.09%)
Mar 09, 2022 0.0536 0.0650 0.0500 0.0544 131,030 -0.01(-9.33%)
Mar 08, 2022 0.0673 0.0673 0.0566 0.0600 80,797 +0.00(+0.00%)
Mar 07, 2022 0.0683 0.0713 0.0560 0.0600 113,790 -0.00(-1.15%)
Mar 04, 2022 0.0638 0.0639 0.0510 0.0607 90,618 +0.00(+1.17%)
Mar 03, 2022 0.0647 0.0671 0.0600 0.0600 17,180 +0.00(+0.50%)
Mar 02, 2022 0.0685 0.0700 0.0597 0.0597 261,026 -0.01(-17.31%)
Mar 01, 2022 0.0681 0.0761 0.0611 0.0722 72,062 -0.00(-4.62%)
Feb 28, 2022 0.0700 0.0759 0.0610 0.0757 125,142 +0.01(+19.40%)
Feb 25, 2022 0.0600 0.0690 0.0616 0.0634 180,003 +0.00(+0.79%)
Feb 24, 2022 0.0673 0.0673 0.0600 0.0629 78,723 -0.00(-1.87%)
Feb 23, 2022 0.0700 0.0700 0.0610 0.0641 126,704 -0.00(-4.47%)
Feb 22, 2022 0.0640 0.0673 0.0600 0.0671 120,748 +0.00(+5.34%)
Feb 18, 2022 0.0637 0 +0.00(+1.76%)
Feb 17, 2022 0.0640 0.0640 0.0600 0.0626 74,701 -0.00(-2.34%)
Feb 16, 2022 0.0684 0.0684 0.0610 0.0641 77,227 +0.00(+3.39%)
Feb 15, 2022 0.0666 0.0712 0.0615 0.0620 227,402 -0.00(-1.43%)
Feb 14, 2022 0.0645 0.0700 0.0620 0.0629 85,442 -0.00(-2.33%)
Feb 11, 2022 0.0640 0.0751 0.0610 0.0644 292,462 +0.00(+0.62%)
Feb 10, 2022 0.0644 0.0670 0.0640 0.0640 51,530 -0.00(-0.47%)
Feb 09, 2022 0.0700 0.0740 0.0600 0.0643 152,905 -0.00(-3.60%)
Feb 08, 2022 0.0630 0.0799 0.0630 0.0667 247,743 -0.01(-11.19%)
Feb 07, 2022 0.0789 0.0803 0.0700 0.0751 164,209 +0.00(+5.77%)
Feb 04, 2022 0.0800 0.0800 0.0653 0.0710 34,898 -0.00(-0.70%)
Feb 03, 2022 0.0789 0.0715 104,553 +0.00(+0.42%)
Feb 02, 2022 0.0600 0.0760 0.0600 0.0712 184,757 +0.01(+16.53%)
Feb 01, 2022 0.0674 0.0674 0.0600 0.0611 304,887 -0.01(-15.14%)
Jan 31, 2022 0.0650 0.0770 0.0617 0.0720 231,686 +0.00(+5.11%)
Jan 28, 2022 0.0700 0.0755 0.0651 0.0685 494,651 -0.01(-7.68%)
Jan 27, 2022 0.0660 0.0760 0.0660 0.0742 195,017 -0.00(-1.07%)
Jan 26, 2022 0.0800 0.0800 0.0676 0.0750 283,024 +0.00(+5.78%)
Jan 25, 2022 0.0850 0.0850 0.0630 0.0709 215,790 -0.01(-7.32%)
Jan 24, 2022 0.0712 0.0842 0.0700 0.0765 160,827 -0.00(-4.38%)
Jan 21, 2022 0.0791 0.0940 0.0783 0.0800 290,623 -0.00(-2.32%)
Jan 20, 2022 0.0887 0.0900 0.0800 0.0819 244,373 -0.01(-7.56%)
Jan 19, 2022 0.0850 0.0900 0.0850 0.0886 91,038 +0.00(+0.23%)
Jan 18, 2022 0.0951 0.1020 0.0850 0.0884 279,783 -0.01(-7.53%)
Jan 14, 2022 0.0956 0 +0.00(+1.27%)
Jan 13, 2022 0.1000 0.1000 0.0932 0.0944 101,164 -0.00(-2.28%)
Jan 12, 2022 0.1018 0.1018 0.0929 0.0966 177,890 +0.00(+3.98%)
Jan 11, 2022 0.1010 0.1010 0.0811 0.0929 120,414 +0.01(+8.40%)
Jan 10, 2022 0.0990 0.0990 0.0826 0.0857 204,589 -0.01(-6.03%)
Jan 07, 2022 0.0810 0.1000 0.0810 0.0912 85,865 -0.00(-2.98%)
Jan 06, 2022 0.0750 0.0981 0.0750 0.0940 250,544 +0.01(+14.36%)
Jan 05, 2022 0.0808 0.0880 0.0808 0.0822 71,277 +0.00(+1.86%)
Jan 04, 2022 0.0970 0.0970 0.0782 0.0807 161,081 -0.01(-13.60%)
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.