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 (%)
Aug 31, 2021 0.2500 0.4000 0.2500 0.3800 2,406 +0.00(+0.00%)
Aug 30, 2021 0.4498 0.4498 0.3300 0.3800 53,868 +0.01(+3.63%)
Aug 27, 2021 0.4200 0.4200 0.3667 0.3667 46,751 -0.05(-12.69%)
Aug 26, 2021 0.4201 0.4793 0.4200 0.4200 24,298 -0.06(-12.37%)
Aug 25, 2021 0.4793 0.4793 0.4793 0.4793 1,788 +0.01(+1.98%)
Aug 24, 2021 0.4497 0.4700 0.4497 0.4700 2,694 +0.00(+0.00%)
Aug 23, 2021 0.3750 0.4800 0.3750 0.4700 43,567 -0.01(-2.08%)
Aug 20, 2021 0.4505 0.4800 0.4210 0.4800 15,891 +0.03(+6.55%)
Aug 19, 2021 0.4800 0.4800 0.4505 0.4505 7,210 -0.04(-8.06%)
Aug 18, 2021 0.4500 0.4900 0.4500 0.4900 11,567 +0.04(+8.89%)
Aug 17, 2021 0.4950 0.4950 0.4200 0.4500 30,430 -0.03(-5.80%)
Aug 16, 2021 0.5044 0.5544 0.4600 0.4777 7,837 +0.02(+3.85%)
Aug 13, 2021 0.4778 0.5267 0.4100 0.4600 86,295 +0.01(+2.24%)
Aug 12, 2021 0.4000 0.4499 0.3500 0.4499 20,894 +0.04(+9.76%)
Aug 11, 2021 0.3700 0.4200 0.3200 0.4099 10,997 +0.03(+9.31%)
Aug 10, 2021 0.5000 0.5000 0.3200 0.3750 125,651 -0.15(-27.88%)
Aug 09, 2021 0.6500 0.6500 0.5150 0.5200 93,337 -0.05(-8.77%)
Aug 06, 2021 0.5500 0.5900 0.5500 0.5700 380,006 +0.09(+18.13%)
Aug 05, 2021 0.4700 0.5250 0.3320 0.4825 78,520 +0.15(+46.12%)
Aug 04, 2021 0.3000 0.3777 0.2701 0.3302 31,036 +0.05(+18.99%)
Aug 03, 2021 0.2550 0.2775 0.2550 0.2775 18,006 +0.02(+8.82%)
Aug 02, 2021 0.2600 0.2600 0.2500 0.2550 17,100 -0.01(-1.92%)
Jul 30, 2021 0.2500 0.2600 0.2500 0.2600 31,691 +0.02(+8.33%)
Jul 29, 2021 0.2150 0.2400 0.2100 0.2400 54,472 +0.03(+14.29%)
Jul 28, 2021 0.2100 0.2100 0.1950 0.2100 18,810 +0.01(+5.00%)
Jul 27, 2021 0.2200 0.2200 0.2000 0.2000 110,241 -0.01(-4.76%)
Jul 26, 2021 0.2400 0.2400 0.2100 0.2100 42,572 -0.03(-13.40%)
Jul 23, 2021 0.2400 0.2425 0.2400 0.2425 32,812 +0.00(+1.04%)
Jul 22, 2021 0.2378 0.2600 0.2100 0.2400 125,839 -0.01(-2.04%)
Jul 21, 2021 0.2600 0.2600 0.2000 0.2450 135,375 +0.01(+2.08%)
Jul 20, 2021 0.2550 0.2600 0.2400 0.2400 69,035 +0.01(+4.35%)
Jul 19, 2021 0.2200 0.2600 0.2200 0.2300 157,455 +0.02(+9.32%)
Jul 16, 2021 0.2100 0.2499 0.2100 0.2104 99,964 +0.00(+0.19%)
Jul 15, 2021 0.2500 0.2500 0.1502 0.2100 169,001 -0.04(-15.97%)
Jul 14, 2021 0.2600 0.2600 0.2250 0.2499 41,578 -0.01(-3.88%)
Jul 13, 2021 0.2700 0.2750 0.2600 0.2600 36,927 +0.00(+0.04%)
Jul 12, 2021 0.3000 0.3000 0.2300 0.2599 89,815 -0.02(-7.18%)
Jul 09, 2021 0.3300 0.3300 0.2800 0.2800 39,455 -0.05(-15.15%)
Jul 08, 2021 0.3000 0.3400 0.2500 0.3300 52,783 -0.01(-2.22%)
Jul 07, 2021 0.3774 0.3774 0.3300 0.3375 31,635 -0.03(-8.76%)
Jul 06, 2021 0.3400 0.3699 0.3400 0.3699 8,976 +0.01(+1.70%)
Jul 02, 2021 0.3798 0.3798 0.3500 0.3637 27,814 +0.02(+6.97%)
Jul 01, 2021 0.3600 0.3600 0.3300 0.3400 26,565 -0.03(-9.33%)
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%)
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.