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

Pure Global Cannabis Inc (OP: PRCNF )

N/A 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 (%)
Dec 31, 2018 0.2075 0.2075 0.1410 0.1634 95,100 +0.03(+25.69%)
Dec 28, 2018 0.1400 0.1400 0.1050 0.1300 176,800 +0.01(+9.43%)
Dec 27, 2018 0.0250 0.1400 0.0250 0.1188 60,224 +0.01(+7.12%)
Dec 26, 2018 0.0550 0.1400 0.0550 0.1109 142,250 +0.01(+9.80%)
Dec 24, 2018 0.0400 0.1100 0.0200 0.1010 48,200 +0.00(+2.85%)
Dec 21, 2018 0.1100 0.1100 0.0900 0.0982 45,200 -0.00(-2.87%)
Dec 20, 2018 0.1019 0.1019 0.0800 0.1011 61,845 -0.00(-1.84%)
Dec 19, 2018 0.0871 0.1300 0.0800 0.1030 65,308 +0.01(+5.53%)
Dec 18, 2018 0.1157 0.1500 0.0900 0.0976 36,342 -0.00(-4.69%)
Dec 17, 2018 0.1000 0.1200 0.1000 0.1024 143,945 -0.00(-4.30%)
Dec 14, 2018 0.1100 0.1600 0.1000 0.1070 35,300 -0.01(-11.64%)
Dec 13, 2018 0.1250 0.1250 0.1000 0.1211 27,781 -0.00(-0.66%)
Dec 12, 2018 0.1025 0.1900 0.1000 0.1219 79,417 +0.00(+1.08%)
Dec 11, 2018 0.1200 0.1500 0.1050 0.1206 46,488 -0.00(-0.25%)
Dec 10, 2018 0.1200 0.1289 0.1000 0.1209 76,239 +0.00(+0.75%)
Dec 07, 2018 0.1281 0.1281 0.1100 0.1200 71,100 -0.01(-4.76%)
Dec 06, 2018 0.1400 0.1400 0.1100 0.1260 263,687 -0.02(-13.04%)
Dec 04, 2018 0.1300 0.1573 0.1300 0.1449 34,600 -0.01(-7.12%)
Dec 03, 2018 0.1500 0.1600 0.1500 0.1560 12,930 +0.01(+5.83%)
Nov 30, 2018 0.1395 0.1600 0.1395 0.1474 45,200 -0.01(-3.34%)
Nov 29, 2018 0.1300 0.1600 0.1300 0.1525 21,375 +0.01(+8.93%)
Nov 28, 2018 0.1400 0.1600 0.1300 0.1400 109,940 +0.00(+0.00%)
Nov 27, 2018 0.1526 0.1557 0.1250 0.1400 490,300 -0.02(-10.83%)
Nov 26, 2018 0.1723 0.2113 0.1500 0.1570 144,123 -0.01(-6.55%)
Nov 23, 2018 0.1719 0.1800 0.1620 0.1680 56,200 -0.00(-2.89%)
Nov 21, 2018 0.1730 0.1730 0.1730 0 -0.00(-1.14%)
Nov 20, 2018 0.1948 0.2000 0.1650 0.1750 489,675 -0.02(-10.76%)
Nov 19, 2018 0.1991 0.2300 0.1800 0.1961 767,445 +0.02(+11.42%)
Nov 16, 2018 0.1876 0.2000 0.1740 0.1760 36,600 -0.01(-5.93%)
Nov 15, 2018 0.1770 0.1940 0.1650 0.1871 153,699 +0.02(+10.06%)
Nov 14, 2018 0.2050 0.2050 0.1700 0.1700 152,036 -0.03(-15.84%)
Nov 13, 2018 0.2000 0.2100 0.1862 0.2020 313,121 +0.00(+1.00%)
Nov 12, 2018 0.2095 0.2300 0.1900 0.2000 340,062 -0.01(-4.85%)
Nov 09, 2018 0.2066 0.2108 0.1800 0.2102 76,800 +0.01(+5.10%)
Nov 08, 2018 0.2250 0.2250 0.2000 0.2000 122,235 -0.01(-4.76%)
Nov 07, 2018 0.2201 0.2300 0.2079 0.2100 108,036 -0.01(-4.55%)
Nov 06, 2018 0.2268 0.2400 0.2188 0.2200 306,315 -0.01(-4.72%)
Nov 05, 2018 0.2295 0.2352 0.2000 0.2309 532,571 +0.01(+3.13%)
Nov 02, 2018 0.2097 0.2325 0.1760 0.2239 20,800 +0.01(+2.90%)
Nov 01, 2018 0.2325 0.2325 0.2075 0.2176 38,630 -0.01(-6.41%)
Oct 31, 2018 0.2286 0.2400 0.2150 0.2325 84,691 +0.01(+5.68%)
Oct 30, 2018 0.2075 0.2500 0.1850 0.2200 54,197 +0.05(+26.44%)
Oct 29, 2018 0.2010 0.2225 0.1740 0.1740 99,744 -0.05(-23.35%)
Oct 26, 2018 0.2500 0.2500 0.2074 0.2270 49,100 -0.00(-1.30%)
Oct 25, 2018 0.1800 0.2513 0.1800 0.2300 169,919 +0.04(+21.50%)
Oct 24, 2018 0.1738 0.2059 0.1732 0.1893 35,895 +0.02(+8.92%)
Oct 23, 2018 0.1861 0.1892 0.1500 0.1738 172,471 -0.01(-4.51%)
Oct 22, 2018 0.2061 0.2110 0.1650 0.1820 196,095 -0.02(-9.00%)
Oct 19, 2018 0.2075 0.2200 0.1830 0.2000 121,900 +0.00(+0.00%)
Oct 18, 2018 0.2150 0.2241 0.2000 0.2000 78,130 -0.01(-6.15%)
Oct 17, 2018 0.2216 0.2216 0.2050 0.2131 138,919 -0.02(-7.35%)
Oct 16, 2018 0.2498 0.2650 0.2200 0.2300 174,342 -0.01(-4.56%)
Oct 15, 2018 0.2510 0.2510 0.2200 0.2410 113,692 +0.00(+0.50%)
Oct 12, 2018 0.2410 0.2600 0.2150 0.2398 104,400 +0.03(+12.69%)
Oct 11, 2018 0.2126 0.2300 0.2050 0.2128 121,663 -0.01(-3.14%)
Oct 10, 2018 0.2350 0.2402 0.2099 0.2197 70,120 -0.02(-8.69%)
Oct 09, 2018 0.2329 0.2421 0.2200 0.2406 46,800 +0.00(+0.25%)
Oct 08, 2018 0.2300 0.2400 0.2200 0.2400 58,877 +0.01(+4.35%)
Oct 05, 2018 0.2500 0.2840 0.2200 0.2300 124,700 -0.01(-4.17%)
Oct 04, 2018 0.2582 0.2600 0.2400 0.2400 106,279 -0.01(-4.00%)
Oct 03, 2018 0.2591 0.2600 0.2474 0.2500 98,262 -0.01(-5.30%)
Oct 02, 2018 0.2640 0.2920 0.2476 0.2640 175,589 +0.00(+1.50%)
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.