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

Pure Global Cannabis Inc (OP: PRCNF )

0.0001 UNCHANGED
Last Price Updated: 3:01 PM EDT, Apr 19, 2022 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 (%)
Jan 31, 2020 0.0510 0.0631 0.0510 0.0563 2,700 +0.01(+10.39%)
Jan 30, 2020 0.0616 0.0631 0.0501 0.0510 22,980 -0.01(-19.18%)
Jan 29, 2020 0.0600 0.0632 0.0600 0.0631 37,537 +0.00(+5.17%)
Jan 28, 2020 0.0600 0.0635 0.0600 0.0600 35,215 +0.00(+0.00%)
Jan 27, 2020 0.0510 0.0630 0.0510 0.0600 55,235 -0.00(-5.36%)
Jan 24, 2020 0.0657 0.0657 0.0600 0.0634 2,100 -0.00(-3.50%)
Jan 23, 2020 0.0619 0.0659 0.0550 0.0657 13,675 +0.01(+16.70%)
Jan 22, 2020 0.0550 0.0659 0.0501 0.0563 196,188 -0.01(-14.57%)
Jan 21, 2020 0.0550 0.0660 0.0550 0.0659 5,213 +0.01(+10.02%)
Jan 17, 2020 0.0664 0.0665 0.0550 0.0599 108,100 -0.01(-8.27%)
Jan 16, 2020 0.0520 0.0665 0.0520 0.0653 23,850 +0.01(+8.83%)
Jan 15, 2020 0.0550 0.0600 0.0550 0.0600 26,001 -0.01(-9.09%)
Jan 14, 2020 0.0520 0.0665 0.0511 0.0660 54,155 -0.00(-0.75%)
Jan 13, 2020 0.0511 0.0665 0.0511 0.0665 20,936 +0.00(+4.23%)
Jan 10, 2020 0.0538 0.0665 0.0500 0.0638 155,000 -0.00(-4.06%)
Jan 09, 2020 0.0525 0.0669 0.0496 0.0665 330,454 +0.00(+0.30%)
Jan 08, 2020 0.0620 0.0669 0.0500 0.0663 72,447 -0.00(-0.90%)
Jan 07, 2020 0.0686 0.0686 0.0551 0.0669 18,003 +0.00(+0.00%)
Jan 06, 2020 0.0627 0.0680 0.0600 0.0669 5,700 -0.00(-2.76%)
Jan 03, 2020 0.0690 0.0690 0.0526 0.0688 4,900 -0.00(-0.15%)
Jan 02, 2020 0.0690 0.0690 0.0511 0.0689 21,808 +0.01(+14.83%)
Dec 31, 2019 0.0553 0.0709 0.0553 0.0600 346,000 +0.00(+8.70%)
Dec 30, 2019 0.0550 0.0690 0.0550 0.0552 85,958 -0.01(-18.22%)
Dec 27, 2019 0.0651 0.0675 0.0551 0.0675 86,800 -0.00(-2.17%)
Dec 26, 2019 0.0565 0.0690 0.0565 0.0690 168,650 -0.00(-2.82%)
Dec 24, 2019 0.0700 0.0710 0.0700 0.0710 200 +0.00(+0.00%)
Dec 23, 2019 0.0723 0.0727 0.0591 0.0710 9,780 +0.01(+12.88%)
Dec 20, 2019 0.0685 0.0729 0.0600 0.0629 60,000 -0.00(-3.23%)
Dec 19, 2019 0.0674 0.0700 0.0550 0.0650 163,050 -0.00(-3.56%)
Dec 18, 2019 0.0650 0.0813 0.0590 0.0674 60,100 +0.00(+3.69%)
Dec 17, 2019 0.0739 0.0821 0.0600 0.0650 46,472 -0.02(-20.92%)
Dec 16, 2019 0.0700 0.0822 0.0579 0.0822 168,180 +0.01(+17.43%)
Dec 13, 2019 0.0600 0.0720 0.0600 0.0700 34,200 -0.00(-3.18%)
Dec 12, 2019 0.0720 0.0723 0.0708 0.0723 5,900 +0.00(+0.42%)
Dec 11, 2019 0.0706 0.0720 0.0581 0.0720 13,160 +0.00(+1.98%)
Dec 10, 2019 0.0605 0.0706 0.0600 0.0706 13,600 -0.00(-1.94%)
Dec 09, 2019 0.0699 0.0729 0.0685 0.0720 159,210 +0.01(+7.95%)
Dec 06, 2019 0.0650 0.0730 0.0629 0.0667 50,900 -0.01(-7.62%)
Dec 05, 2019 0.0739 0.0739 0.0640 0.0722 37,666 -0.00(-6.11%)
Dec 04, 2019 0.0810 0.0830 0.0627 0.0769 187,392 -0.00(-5.06%)
Dec 03, 2019 0.0725 0.0830 0.0622 0.0810 102,400 +0.02(+34.78%)
Dec 02, 2019 0.0680 0.0790 0.0600 0.0601 239,408 -0.02(-27.59%)
Nov 29, 2019 0.0720 0.0830 0.0688 0.0830 86,900 +0.00(+3.75%)
Nov 27, 2019 0.0765 0.0850 0.0700 0.0800 112,800 -0.01(-14.80%)
Nov 26, 2019 0.0700 0.0939 0.0700 0.0939 126,776 +0.01(+17.23%)
Nov 25, 2019 0.0822 0.0985 0.0735 0.0801 92,125 -0.02(-18.68%)
Nov 22, 2019 0.0772 0.0985 0.0772 0.0985 42,100 +0.00(+0.00%)
Nov 21, 2019 0.0854 0.0985 0.0750 0.0985 109,455 +0.00(+4.79%)
Nov 20, 2019 0.0905 0.0940 0.0750 0.0940 16,439 +0.00(+4.44%)
Nov 19, 2019 0.1043 0.1043 0.0790 0.0900 11,133 -0.00(-0.11%)
Nov 18, 2019 0.0999 0.1140 0.0710 0.0901 79,220 -0.01(-11.67%)
Nov 15, 2019 0.1001 0.1070 0.0900 0.1020 156,400 -0.00(-2.86%)
Nov 14, 2019 0.1075 0.1076 0.0917 0.1050 22,470 -0.01(-6.67%)
Nov 13, 2019 0.0985 0.1125 0.0857 0.1125 95,352 +0.03(+29.61%)
Nov 12, 2019 0.0848 0.0868 0.0794 0.0868 32,512 -0.01(-11.88%)
Nov 11, 2019 0.0980 0.0985 0.0744 0.0985 20,532 +0.00(+0.51%)
Nov 08, 2019 0.0726 0.0985 0.0646 0.0980 44,900 -0.00(-0.51%)
Nov 07, 2019 0.0809 0.1000 0.0680 0.0985 19,071 +0.01(+15.88%)
Nov 06, 2019 0.0680 0.0850 0.0680 0.0850 9,751 +0.02(+30.77%)
Nov 05, 2019 0.0646 0.0800 0.0646 0.0650 14,970 -0.01(-18.75%)
Nov 04, 2019 0.0800 0.0800 0.0621 0.0800 33,449 +0.01(+14.12%)
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.