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 (%)
Sep 28, 2021 0.3798 0.3798 0.3798 0 +0.05(+15.09%)
Sep 27, 2021 0.3824 0.4198 0.3250 0.3300 13,352 +0.03(+10.00%)
Sep 24, 2021 0.4494 0.4494 0.2901 0.3000 44,350 -0.11(-26.97%)
Sep 23, 2021 0.3800 0.4300 0.3550 0.4108 50,575 +0.08(+24.48%)
Sep 22, 2021 0.3800 0.3800 0.3300 0.3300 8,400 -0.07(-17.50%)
Sep 21, 2021 0.3500 0.4699 0.3400 0.4000 13,040 +0.06(+17.65%)
Sep 20, 2021 0.3400 0.4200 0.3400 0.3400 4,125 -0.01(-3.68%)
Sep 17, 2021 0.3700 0.3700 0.3300 0.3530 3,220 +0.00(+0.86%)
Sep 16, 2021 0.3000 0.4650 0.3000 0.3500 105,439 +0.04(+12.00%)
Sep 15, 2021 0.3410 0.3505 0.3000 0.3125 50,378 -0.05(-13.19%)
Sep 14, 2021 0.3602 0.3602 0.3410 0.3600 26,847 +0.01(+2.80%)
Sep 13, 2021 0.4000 0.4000 0.3400 0.3502 24,895 -0.05(-12.41%)
Sep 10, 2021 0.3800 0.3998 0.3600 0.3998 7,340 -0.00(-0.05%)
Sep 09, 2021 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Sep 08, 2021 0.4000 0.4000 0.4000 0.4000 2,875 +0.02(+5.26%)
Sep 07, 2021 0.3600 0.4000 0.3550 0.3800 22,300 -0.03(-7.32%)
Sep 03, 2021 0.4100 0.4100 0.3750 0.4100 3,423 +0.00(+1.16%)
Sep 02, 2021 0.4102 0.4400 0.3703 0.4053 2,400 -0.03(-7.89%)
Sep 01, 2021 0.4500 0.4500 0.4301 0.4400 14,603 +0.06(+15.79%)
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%)
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.