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 29, 2022 0.0185 0.0185 0.0156 0.0160 55,302 -0.00(-13.51%)
Jul 28, 2022 0.0181 0.0185 0.0170 0.0185 20,467 -0.00(-7.96%)
Jul 27, 2022 0.0190 0.0201 0.0165 0.0201 90,505 +0.00(+0.50%)
Jul 26, 2022 0.0201 0.0201 0.0180 0.0200 92,333 -0.00(-0.99%)
Jul 25, 2022 0.0235 0.0235 0.0150 0.0202 54,841 -0.00(-11.79%)
Jul 22, 2022 0.0146 0.0235 0.0146 0.0229 41,080 +0.00(+22.46%)
Jul 21, 2022 0.0240 0.0240 0.0180 0.0187 24,712 -0.00(-12.21%)
Jul 20, 2022 0.0171 0.0244 0.0171 0.0213 77,800 -0.00(-16.47%)
Jul 19, 2022 0.0147 0.0260 0.0147 0.0255 48,333 +0.01(+39.34%)
Jul 18, 2022 0.0183 0.0195 0.0164 0.0183 74,634 -0.00(-5.18%)
Jul 15, 2022 0.0236 0.0236 0.0153 0.0193 304,394 -0.00(-1.03%)
Jul 14, 2022 0.0172 0.0195 0.0172 0.0195 169,450 +0.00(+7.14%)
Jul 13, 2022 0.0151 0.0194 0.0151 0.0182 28,207 +0.00(+13.04%)
Jul 12, 2022 0.0150 0.0207 0.0150 0.0161 46,652 -0.00(-22.22%)
Jul 11, 2022 0.0213 0.0224 0.0191 0.0207 45,841 +0.00(+2.48%)
Jul 08, 2022 0.0168 0.0262 0.0168 0.0202 113,645 +0.00(+5.21%)
Jul 07, 2022 0.0214 0.0238 0.0192 0.0192 50,249 -0.00(-4.00%)
Jul 06, 2022 0.0224 0.0274 0.0189 0.0200 105,522 -0.00(-11.50%)
Jul 05, 2022 0.0230 0.0270 0.0192 0.0226 184,156 -0.01(-18.41%)
Jul 01, 2022 0.0275 0.0277 0.0221 0.0277 335,191 +0.00(+10.80%)
Jun 30, 2022 0.0200 0.0252 0.0190 0.0250 208,807 +0.01(+32.28%)
Jun 29, 2022 0.0194 0.0198 0.0189 0.0189 89,949 +0.00(+18.12%)
Jun 28, 2022 0.0196 0.0200 0.0156 0.0160 277,737 +0.00(+2.56%)
Jun 27, 2022 0.0145 0.0200 0.0145 0.0156 75,700 -0.00(-22.00%)
Jun 24, 2022 0.0185 0.0200 0.0145 0.0200 118,265 +0.00(+2.56%)
Jun 23, 2022 0.0195 0.0200 0.0188 0.0195 63,455 +0.00(+4.28%)
Jun 22, 2022 0.0168 0.0193 0.0168 0.0187 41,619 -0.00(-5.08%)
Jun 21, 2022 0.0144 0.0200 0.0144 0.0197 346,478 +0.00(+10.06%)
Jun 17, 2022 0.0150 0.0181 0.0145 0.0179 229,604 +0.00(+14.74%)
Jun 16, 2022 0.0170 0.0182 0.0126 0.0156 163,086 -0.00(-4.29%)
Jun 15, 2022 0.0145 0.0197 0.0145 0.0163 711,564 +0.00(+3.82%)
Jun 14, 2022 0.0200 0.0200 0.0130 0.0157 322,615 -0.00(-9.25%)
Jun 13, 2022 0.0160 0.0229 0.0146 0.0173 955,631 -0.00(-11.73%)
Jun 10, 2022 0.0230 0.0310 0.0145 0.0196 2,051,874 -0.01(-36.77%)
Jun 09, 2022 0.0233 0.0310 0.0233 0.0310 204,513 +0.00(+16.54%)
Jun 08, 2022 0.0310 0.0310 0.0250 0.0266 94,315 -0.00(-12.79%)
Jun 07, 2022 0.0298 0.0318 0.0298 0.0305 45,706 -0.00(-2.87%)
Jun 06, 2022 0.0227 0.0324 0.0227 0.0314 86,773 +0.00(+1.29%)
Jun 03, 2022 0.0335 0.0335 0.0280 0.0310 67,460 -0.00(-3.13%)
Jun 02, 2022 0.0310 0.0334 0.0280 0.0320 126,574 +0.00(+3.90%)
Jun 01, 2022 0.0331 0.0337 0.0300 0.0308 34,025 -0.00(-0.65%)
May 31, 2022 0.0370 0.0404 0.0300 0.0310 265,959 -0.00(-13.89%)
May 27, 2022 0.0270 0.0360 0.0270 0.0360 70,401 +0.01(+19.21%)
May 26, 2022 0.0330 0.0361 0.0274 0.0302 64,440 +0.00(+0.00%)
May 25, 2022 0.0275 0.0320 0.0246 0.0302 144,579 +0.00(+10.62%)
May 24, 2022 0.0316 0.0316 0.0220 0.0273 91,132 +0.00(+5.81%)
May 23, 2022 0.0215 0.0324 0.0215 0.0258 95,157 -0.00(-5.49%)
May 20, 2022 0.0390 0.0390 0.0255 0.0273 163,037 -0.00(-9.60%)
May 19, 2022 0.0326 0.0370 0.0300 0.0302 111,162 -0.01(-23.54%)
May 18, 2022 0.0287 0.0400 0.0240 0.0395 170,835 +0.01(+41.07%)
May 17, 2022 0.0282 0.0333 0.0261 0.0280 36,860 -0.00(-14.89%)
May 16, 2022 0.0420 0.0420 0.0302 0.0329 67,283 -0.00(-8.86%)
May 13, 2022 0.0335 0.0398 0.0310 0.0361 405,151 +0.01(+44.40%)
May 12, 2022 0.0309 0.0314 0.0250 0.0250 63,030 -0.00(-6.37%)
May 11, 2022 0.0250 0.0340 0.0226 0.0267 196,928 +0.00(+8.54%)
May 10, 2022 0.0300 0.0308 0.0220 0.0246 244,775 -0.01(-19.87%)
May 09, 2022 0.0346 0.0349 0.0265 0.0307 187,089 -0.00(-4.95%)
May 06, 2022 0.0380 0.0380 0.0302 0.0323 106,705 +0.00(+1.57%)
May 05, 2022 0.0385 0.0385 0.0300 0.0318 147,224 -0.00(-4.50%)
May 04, 2022 0.0300 0.0398 0.0300 0.0333 267,727 +0.00(+7.07%)
May 03, 2022 0.0331 0.0375 0.0311 0.0311 157,877 -0.00(-8.53%)
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.