Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Extracts Technologies Corp (OP: PRXTF )

0.0054 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 (%)
Jul 30, 2021 0.2900 0.3270 0.2900 0.3162 692,819 +0.02(+5.22%)
Jul 29, 2021 0.3208 0.3265 0.2996 0.3005 249,373 -0.02(-4.75%)
Jul 28, 2021 0.3350 0.3350 0.3100 0.3155 322,355 +0.01(+1.77%)
Jul 27, 2021 0.3155 0.3320 0.3000 0.3100 247,558 +0.00(+0.00%)
Jul 26, 2021 0.3250 0.3400 0.3088 0.3100 402,382 -0.01(-1.84%)
Jul 23, 2021 0.3200 0.3360 0.3090 0.3158 219,828 +0.00(+0.89%)
Jul 22, 2021 0.3160 0.3240 0.3000 0.3130 245,195 -0.00(-0.92%)
Jul 21, 2021 0.3250 0.3250 0.2980 0.3159 374,885 +0.01(+4.60%)
Jul 20, 2021 0.3000 0.3053 0.2755 0.3020 601,103 +0.01(+2.03%)
Jul 19, 2021 0.3288 0.3390 0.2800 0.2960 877,040 -0.04(-10.98%)
Jul 16, 2021 0.3333 0.3520 0.3270 0.3325 780,137 +0.00(+0.36%)
Jul 15, 2021 0.3320 0.3320 0.3320 0.3313 589,411 +0.02(+5.95%)
Jul 14, 2021 0.3410 0.3600 0.3090 0.3127 1,233,463 -0.03(-9.62%)
Jul 13, 2021 0.3277 0.3482 0.3230 0.3460 1,830,425 +0.02(+6.33%)
Jul 12, 2021 0.3290 0.3333 0.3080 0.3254 3,680,504 +0.02(+5.99%)
Jul 09, 2021 0.2650 0.3883 0.2500 0.3070 8,541,310 +0.10(+51.31%)
Jul 08, 2021 0.2070 0.2182 0.2000 0.2029 150,527 -0.01(-4.70%)
Jul 07, 2021 0.1969 0.2163 0.1940 0.2129 74,464 +0.02(+10.31%)
Jul 06, 2021 0.1897 0.1942 0.1773 0.1930 48,246 +0.01(+3.76%)
Jul 02, 2021 0.1837 0.1945 0.1837 0.1860 13,965 -0.02(-9.22%)
Jul 01, 2021 0.2035 0.2103 0.1837 0.2049 33,426 +0.01(+4.33%)
Jun 30, 2021 0.1996 0.1996 0.1827 0.1964 48,493 +0.01(+6.16%)
Jun 29, 2021 0.1908 0.1980 0.1850 0.1850 41,516 +0.00(+1.70%)
Jun 28, 2021 0.1945 0.1945 0.1782 0.1819 121,806 -0.00(-2.52%)
Jun 25, 2021 0.2052 0.2052 0.1858 0.1866 49,815 -0.01(-6.70%)
Jun 24, 2021 0.2118 0.2155 0.2000 0.2000 83,098 -0.00(-1.09%)
Jun 23, 2021 0.1788 0.2036 0.1692 0.2022 185,011 +0.03(+15.81%)
Jun 22, 2021 0.1817 0.1910 0.1700 0.1746 44,730 -0.01(-4.22%)
Jun 21, 2021 0.1976 0.2095 0.1823 0.1823 32,236 -0.01(-5.35%)
Jun 18, 2021 0.2098 0.2098 0.1926 0.1926 25,620 -0.02(-10.42%)
Jun 17, 2021 0.1924 0.2150 0.1924 0.2150 91,891 +0.01(+6.81%)
Jun 16, 2021 0.2000 0.2069 0.1900 0.2013 50,587 +0.01(+4.84%)
Jun 15, 2021 0.2000 0.2096 0.1920 0.1920 102,973 -0.01(-4.81%)
Jun 14, 2021 0.2195 0.2195 0.2000 0.2017 180,377 -0.00(-2.09%)
Jun 11, 2021 0.2200 0.2200 0.2000 0.2060 107,371 -0.01(-4.19%)
Jun 10, 2021 0.2000 0.2197 0.2000 0.2150 74,959 +0.01(+2.72%)
Jun 09, 2021 0.2100 0.2185 0.2044 0.2093 112,372 -0.00(-0.62%)
Jun 08, 2021 0.2150 0.2192 0.2088 0.2106 152,029 -0.00(-2.27%)
Jun 07, 2021 0.2230 0.2230 0.2020 0.2155 130,189 +0.00(+0.23%)
Jun 04, 2021 0.2075 0.2300 0.2075 0.2150 72,930 +0.00(+2.28%)
Jun 03, 2021 0.2025 0.2177 0.2016 0.2102 60,737 -0.01(-2.91%)
Jun 02, 2021 0.2065 0.2200 0.2059 0.2165 62,122 +0.01(+2.61%)
Jun 01, 2021 0.2150 0.2200 0.2102 0.2110 55,882 -0.00(-1.26%)
May 28, 2021 0.2189 0.2200 0.2090 0.2137 39,310 -0.00(-1.02%)
May 27, 2021 0.2279 0.2342 0.2072 0.2159 103,219 -0.01(-3.57%)
May 26, 2021 0.2363 0.2401 0.2200 0.2239 53,021 -0.01(-2.65%)
May 25, 2021 0.2440 0.2500 0.2220 0.2300 76,344 -0.01(-4.21%)
May 24, 2021 0.2300 0.2500 0.2300 0.2401 12,543 +0.01(+4.80%)
May 21, 2021 0.2366 0.2366 0.2225 0.2291 54,188 +0.00(+0.44%)
May 20, 2021 0.2200 0.2372 0.2200 0.2281 45,353 +0.00(+0.53%)
May 19, 2021 0.2487 0.2487 0.2100 0.2269 117,489 -0.01(-2.74%)
May 18, 2021 0.2199 0.2333 0.2150 0.2333 116,006 +0.02(+8.36%)
May 17, 2021 0.2189 0.2200 0.2050 0.2153 72,861 -0.00(-1.78%)
May 14, 2021 0.2184 0.2200 0.2106 0.2192 89,047 +0.01(+3.45%)
May 13, 2021 0.2280 0.2348 0.2088 0.2119 124,945 -0.02(-6.69%)
May 12, 2021 0.2325 0.2564 0.2230 0.2271 90,570 -0.00(-0.92%)
May 11, 2021 0.2197 0.2500 0.2040 0.2292 325,179 -0.01(-2.47%)
May 10, 2021 0.2605 0.2605 0.2308 0.2350 78,719 -0.02(-6.45%)
May 07, 2021 0.2434 0.2690 0.2434 0.2512 128,573 +0.00(+0.48%)
May 06, 2021 0.2600 0.2676 0.2448 0.2500 90,172 -0.01(-2.27%)
May 05, 2021 0.2616 0.2999 0.2321 0.2558 283,714 -0.01(-4.41%)
May 04, 2021 0.3110 0.3125 0.2600 0.2676 183,054 -0.03(-9.63%)
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.