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

Pure Global Cannabis Inc (TSV: PURE )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.3100 0.3100 0.2900 0.2950 1,023,316 -0.01(-1.67%)
Jan 30, 2019 0.2850 0.3100 0.2800 0.3000 1,850,926 +0.02(+9.09%)
Jan 29, 2019 0.2400 0.2800 0.2400 0.2750 2,026,677 +0.04(+14.58%)
Jan 28, 2019 0.2450 0.2500 0.2300 0.2400 494,710 -0.01(-2.04%)
Jan 25, 2019 0.2400 0.2450 0.2350 0.2450 321,169 +0.01(+2.08%)
Jan 24, 2019 0.2500 0.2500 0.2250 0.2400 313,308 -0.01(-4.00%)
Jan 23, 2019 0.2400 0.2500 0.2300 0.2500 266,535 +0.01(+4.17%)
Jan 22, 2019 0.2500 0.2600 0.2300 0.2400 317,236 -0.01(-4.00%)
Jan 21, 2019 0.2400 0.2500 0.2400 0.2500 318,368 +0.01(+2.04%)
Jan 18, 2019 0.2650 0.2650 0.2450 0.2450 546,535 -0.02(-5.77%)
Jan 17, 2019 0.2700 0.2700 0.2450 0.2600 367,923 +0.00(+0.00%)
Jan 16, 2019 0.2750 0.2850 0.2500 0.2600 722,498 -0.02(-5.45%)
Jan 15, 2019 0.3000 0.3200 0.2650 0.2750 2,718,929 -0.02(-6.78%)
Jan 14, 2019 0.2300 0.2950 0.2200 0.2950 4,586,781 +0.10(+51.28%)
Jan 11, 2019 0.1750 0.2050 0.1750 0.1950 635,639 +0.02(+14.71%)
Jan 10, 2019 0.1800 0.1800 0.1650 0.1700 215,445 +0.00(+0.00%)
Jan 09, 2019 0.1900 0.1900 0.1700 0.1700 432,648 -0.00(-2.86%)
Jan 08, 2019 0.1800 0.1800 0.1750 0.1750 264,167 +0.00(+0.00%)
Jan 07, 2019 0.1850 0.1850 0.1700 0.1750 384,198 -0.02(-10.26%)
Jan 04, 2019 0.1850 0.1950 0.1800 0.1950 483,079 +0.00(+0.00%)
Jan 03, 2019 0.2100 0.2100 0.1900 0.1950 237,695 -0.01(-4.88%)
Jan 02, 2019 0.2150 0.2350 0.1800 0.2050 862,696 -0.01(-4.65%)
Dec 31, 2018 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Dec 28, 2018 0.1550 0.1850 0.1500 0.1800 398,997 +0.03(+20.00%)
Dec 27, 2018 0.1300 0.1550 0.1200 0.1500 132,961 +0.02(+15.38%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1300 0.1200 0.1300 248,130 +0.00(+0.00%)
Dec 20, 2018 0.1300 0.1300 0.1200 0.1300 373,742 -0.01(-3.70%)
Dec 19, 2018 0.1300 0.1350 0.1250 0.1350 594,929 -0.01(-6.90%)
Dec 18, 2018 0.1500 0.1500 0.1300 0.1450 188,038 +0.00(+3.57%)
Dec 17, 2018 0.1450 0.1500 0.1400 0.1400 288,272 -0.00(-3.45%)
Dec 14, 2018 0.1500 0.1500 0.1300 0.1450 319,164 -0.01(-6.45%)
Dec 13, 2018 0.1550 0.1600 0.1500 0.1550 395,595 +0.01(+3.33%)
Dec 12, 2018 0.1550 0.1550 0.1450 0.1500 589,675 -0.01(-3.23%)
Dec 11, 2018 0.1650 0.1650 0.1450 0.1550 478,553 +0.00(+0.00%)
Dec 10, 2018 0.1700 0.1700 0.1500 0.1550 458,628 -0.01(-3.13%)
Dec 07, 2018 0.1600 0.1650 0.1500 0.1600 493,018 -0.01(-3.03%)
Dec 06, 2018 0.1500 0.1650 0.1400 0.1650 369,502 +0.00(+0.00%)
Dec 05, 2018 0.1850 0.1850 0.1600 0.1650 215,234 -0.01(-8.33%)
Dec 04, 2018 0.1950 0.2050 0.1800 0.1800 211,025 -0.02(-12.20%)
Dec 03, 2018 0.2050 0.2150 0.1900 0.2050 195,703 +0.00(+2.50%)
Nov 30, 2018 0.2000 0.2050 0.1950 0.2000 274,505 +0.01(+5.26%)
Nov 29, 2018 0.2000 0.2000 0.1900 0.1900 139,237 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.2000 0.1750 0.1900 116,888 +0.01(+2.70%)
Nov 27, 2018 0.2000 0.2000 0.1700 0.1850 531,587 -0.01(-5.13%)
Nov 26, 2018 0.2250 0.2250 0.1950 0.1950 445,330 -0.01(-7.14%)
Nov 23, 2018 0.2250 0.2300 0.2100 0.2100 569,885 -0.01(-4.55%)
Nov 22, 2018 0.2300 0.2400 0.2000 0.2200 679,327 -0.01(-2.22%)
Nov 21, 2018 0.2300 0.2400 0.2200 0.2250 397,752 -0.01(-2.17%)
Nov 20, 2018 0.2550 0.2550 0.2100 0.2300 1,301,149 -0.02(-8.00%)
Nov 19, 2018 0.2600 0.2750 0.2400 0.2500 1,691,285 +0.02(+6.38%)
Nov 16, 2018 0.2500 0.2500 0.2250 0.2350 227,238 +0.00(+0.00%)
Nov 15, 2018 0.2300 0.2600 0.2150 0.2350 472,654 +0.00(+2.17%)
Nov 14, 2018 0.2600 0.2600 0.2250 0.2300 465,206 -0.03(-11.54%)
Nov 13, 2018 0.2650 0.2700 0.2600 0.2600 492,188 +0.00(+0.00%)
Nov 12, 2018 0.2700 0.2900 0.2600 0.2600 285,022 -0.01(-1.89%)
Nov 09, 2018 0.2700 0.2750 0.2650 0.2650 142,896 -0.01(-3.64%)
Nov 08, 2018 0.2900 0.2900 0.2650 0.2750 257,236 -0.01(-5.17%)
Nov 07, 2018 0.2900 0.2950 0.2750 0.2900 139,731 +0.01(+1.75%)
Nov 06, 2018 0.2950 0.3000 0.2850 0.2850 411,093 -0.01(-1.72%)
Nov 05, 2018 0.2900 0.3050 0.2700 0.2900 784,543 +0.01(+3.57%)
Nov 02, 2018 0.2850 0.3000 0.2750 0.2800 119,469 -0.00(-1.75%)
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.