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 )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 14, 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 30, 2021 0.4750 0.4750 0.2600 0.3750 108,264 -0.03(-6.25%)
Jun 29, 2021 0.4000 0.4200 0.3800 0.4000 44,909 +0.03(+6.67%)
Jun 28, 2021 0.4100 0.4100 0.3300 0.3750 35,228 -0.01(-1.32%)
Jun 25, 2021 0.3750 0.4000 0.2901 0.3800 131,124 -0.02(-5.00%)
Jun 24, 2021 0.4200 0.4200 0.3525 0.4000 49,603 +0.02(+5.26%)
Jun 23, 2021 0.3700 0.4200 0.2501 0.3800 331,962 +0.00(+0.00%)
Jun 22, 2021 0.4100 0.4100 0.3750 0.3800 52,576 -0.02(-5.00%)
Jun 21, 2021 0.3900 0.4050 0.3800 0.4000 135,032 +0.00(+0.00%)
Jun 18, 2021 0.3900 0.4000 0.3700 0.4000 93,625 +0.02(+5.26%)
Jun 17, 2021 0.4000 0.4000 0.3600 0.3800 86,543 -0.02(-5.00%)
Jun 16, 2021 0.4245 0.4245 0.4000 0.4000 89,158 -0.00(-0.65%)
Jun 15, 2021 0.4250 0.4250 0.4026 0.4026 2,550 -0.01(-1.83%)
Jun 14, 2021 0.4200 0.4200 0.4100 0.4101 3,657 +0.01(+2.52%)
Jun 11, 2021 0.4400 0.4400 0.4000 0.4000 58,196 -0.01(-3.61%)
Jun 10, 2021 0.4500 0.4999 0.3900 0.4150 278,818 -0.04(-7.78%)
Jun 09, 2021 0.4100 0.5300 0.4100 0.4500 118,037 -0.04(-8.16%)
Jun 08, 2021 0.5500 0.5950 0.4900 0.4900 240,800 -0.06(-10.91%)
Jun 07, 2021 0.6350 0.6400 0.4600 0.5500 197,156 -0.06(-10.57%)
Jun 04, 2021 0.6000 0.6335 0.6000 0.6150 115,002 -0.03(-3.91%)
Jun 03, 2021 0.6200 0.6400 0.6000 0.6400 65,105 +0.02(+3.23%)
Jun 02, 2021 0.6195 0.6200 0.6000 0.6200 79,435 +0.00(+0.00%)
Jun 01, 2021 0.5400 0.6200 0.4950 0.6200 80,602 +0.11(+21.57%)
May 28, 2021 0.4000 0.5150 0.4000 0.5100 147,421 +0.08(+18.60%)
May 27, 2021 0.6550 0.7250 0.3900 0.4300 727,106 -0.21(-32.28%)
May 26, 2021 0.6200 0.7190 0.6035 0.6350 436,796 +0.04(+5.83%)
May 25, 2021 0.5275 0.6195 0.5275 0.6000 202,946 +0.07(+13.74%)
May 24, 2021 0.4800 0.5800 0.4800 0.5275 416,026 +0.06(+12.23%)
May 21, 2021 0.4000 0.4895 0.3600 0.4700 388,264 +0.09(+23.68%)
May 20, 2021 0.2500 0.4000 0.2500 0.3800 243,116 +0.15(+61.70%)
May 19, 2021 0.2275 0.2500 0.2000 0.2350 187,115 +0.03(+17.50%)
May 18, 2021 0.1935 0.2490 0.1900 0.2000 105,212 +0.01(+5.26%)
May 17, 2021 0.1825 0.2000 0.1752 0.1900 42,283 +0.01(+5.50%)
May 14, 2021 0.1850 0.1850 0.1776 0.1801 32,275 +0.01(+2.86%)
May 12, 2021 0.1751 0.1751 0.1751 0 +0.00(+0.06%)
May 11, 2021 0.1855 0.1855 0.1750 0.1750 77,736 -0.00(-2.13%)
May 10, 2021 0.1700 0.1825 0.1600 0.1788 67,576 +0.02(+11.75%)
May 07, 2021 0.1800 0.1800 0.1399 0.1600 91,252 +0.02(+18.43%)
May 06, 2021 0.1600 0.1700 0.1351 0.1351 45,296 -0.01(-5.19%)
May 05, 2021 0.1725 0.1800 0.1201 0.1425 294,623 -0.02(-13.64%)
May 04, 2021 0.1428 0.1650 0.1255 0.1650 92,464 +0.04(+30.95%)
May 03, 2021 0.1106 0.1700 0.1106 0.1260 599,588 +0.02(+14.55%)
Apr 30, 2021 0.1100 0.1200 0.1100 0.1100 262,900 +0.01(+7.32%)
Apr 29, 2021 0.1050 0.1050 0.1025 0.1025 72,357 -0.00(-1.44%)
Apr 28, 2021 0.1060 0.1075 0.1025 0.1040 226,741 -0.00(-3.26%)
Apr 27, 2021 0.1110 0.1110 0.1050 0.1075 41,274 +0.00(+1.90%)
Apr 26, 2021 0.1156 0.1156 0.1000 0.1055 6,050 +0.01(+5.39%)
Apr 23, 2021 0.1111 0.1112 0.1000 0.1001 129,100 -0.01(-9.98%)
Apr 22, 2021 0.1200 0.1200 0.1112 0.1112 82,128 -0.02(-13.40%)
Apr 21, 2021 0.1249 0.1287 0.1206 0.1284 11,575 -0.00(-0.23%)
Apr 20, 2021 0.1300 0.1300 0.1206 0.1287 3,163 +0.02(+15.84%)
Apr 19, 2021 0.1490 0.1490 0.1111 0.1111 169,454 +0.01(+11.10%)
Apr 16, 2021 0.1500 0.1500 0.1000 0.1000 81,100 -0.02(-16.67%)
Apr 15, 2021 0.1500 0.1500 0.1200 0.1200 128,213 -0.01(-7.69%)
Apr 14, 2021 0.1300 0.1400 0.1300 0.1300 8,941 +0.01(+8.33%)
Apr 13, 2021 0.1246 0.1291 0.1200 0.1200 5,497 +0.00(+0.00%)
Apr 12, 2021 0.1500 0.1500 0.1200 0.1200 67,505 -0.01(-4.00%)
Apr 09, 2021 0.1350 0.1500 0.1250 0.1250 63,800 -0.02(-16.67%)
Apr 08, 2021 0.1375 0.1500 0.1250 0.1500 7,100 +0.01(+11.11%)
Apr 07, 2021 0.1500 0.1500 0.1350 0.1350 49,692 -0.01(-3.57%)
Apr 06, 2021 0.1515 0.1750 0.1360 0.1400 97,543 +0.01(+9.38%)
Apr 05, 2021 0.1599 0.1750 0.1280 0.1280 147,144 -0.01(-8.57%)
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.