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 (%)
Apr 30, 2019 0.1650 0.1650 0.1500 0.1600 407,830 -0.01(-3.03%)
Apr 29, 2019 0.1700 0.1700 0.1600 0.1650 316,424 +0.00(+0.00%)
Apr 26, 2019 0.1750 0.1750 0.1650 0.1650 381,627 -0.01(-2.94%)
Apr 25, 2019 0.1800 0.1800 0.1700 0.1700 217,350 -0.00(-2.86%)
Apr 24, 2019 0.1700 0.1800 0.1700 0.1750 368,450 +0.00(+0.00%)
Apr 23, 2019 0.1850 0.1850 0.1750 0.1750 226,357 -0.01(-2.78%)
Apr 22, 2019 0.1800 0.1800 0.1750 0.1800 209,610 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 17, 2019 0.1700 0.1800 0.1700 0.1750 100,289 +0.00(+2.94%)
Apr 16, 2019 0.1750 0.1800 0.1650 0.1700 503,945 +0.00(+0.00%)
Apr 15, 2019 0.1950 0.1950 0.1700 0.1700 406,782 -0.02(-12.82%)
Apr 12, 2019 0.1800 0.1950 0.1750 0.1950 418,053 +0.02(+8.33%)
Apr 11, 2019 0.1750 0.1800 0.1700 0.1800 303,386 +0.01(+5.88%)
Apr 10, 2019 0.1700 0.1800 0.1650 0.1700 616,985 +0.01(+3.03%)
Apr 09, 2019 0.1700 0.1700 0.1550 0.1650 846,726 -0.01(-5.71%)
Apr 08, 2019 0.1800 0.1800 0.1700 0.1750 551,722 -0.01(-2.78%)
Apr 05, 2019 0.1900 0.1900 0.1800 0.1800 1,202,628 -0.01(-5.26%)
Apr 04, 2019 0.1950 0.1950 0.1900 0.1900 311,850 +0.00(+0.00%)
Apr 03, 2019 0.2000 0.2000 0.1900 0.1900 229,506 +0.00(+0.00%)
Apr 02, 2019 0.2050 0.2050 0.1900 0.1900 559,793 -0.01(-5.00%)
Apr 01, 2019 0.2050 0.2050 0.1950 0.2000 215,809 +0.00(+0.00%)
Mar 29, 2019 0.2000 0.2050 0.1950 0.2000 439,469 +0.00(+0.00%)
Mar 28, 2019 0.2000 0.2050 0.1900 0.2000 763,918 +0.01(+2.56%)
Mar 27, 2019 0.2050 0.2050 0.1900 0.1950 673,371 -0.01(-4.88%)
Mar 26, 2019 0.2050 0.2050 0.2000 0.2050 234,354 +0.01(+5.13%)
Mar 25, 2019 0.2150 0.2150 0.1950 0.1950 869,875 -0.02(-9.30%)
Mar 22, 2019 0.2200 0.2250 0.2100 0.2150 755,785 -0.02(-6.52%)
Mar 21, 2019 0.2250 0.2450 0.2200 0.2300 1,930,469 +0.01(+4.55%)
Mar 20, 2019 0.2250 0.2300 0.2000 0.2200 1,756,228 +0.03(+15.79%)
Mar 19, 2019 0.1950 0.2000 0.1900 0.1900 835,362 +0.00(+0.00%)
Mar 18, 2019 0.2000 0.2000 0.1850 0.1900 307,166 -0.01(-5.00%)
Mar 15, 2019 0.2050 0.2050 0.1900 0.2000 164,871 +0.00(+0.00%)
Mar 14, 2019 0.1900 0.2000 0.1900 0.2000 308,298 +0.01(+5.26%)
Mar 13, 2019 0.2050 0.2100 0.1800 0.1900 783,690 -0.01(-7.32%)
Mar 12, 2019 0.2100 0.2100 0.2000 0.2050 189,689 +0.00(+0.00%)
Mar 11, 2019 0.2200 0.2250 0.1950 0.2050 544,479 -0.01(-4.65%)
Mar 08, 2019 0.2200 0.2300 0.2100 0.2150 508,489 -0.01(-2.27%)
Mar 07, 2019 0.2400 0.2400 0.2200 0.2200 473,256 -0.01(-4.35%)
Mar 06, 2019 0.2500 0.2550 0.2300 0.2300 1,027,275 -0.01(-6.12%)
Mar 05, 2019 0.2500 0.2500 0.2300 0.2450 1,295,405 +0.02(+11.36%)
Mar 04, 2019 0.2250 0.2350 0.2200 0.2200 235,090 -0.01(-4.35%)
Mar 01, 2019 0.2350 0.2350 0.2250 0.2300 213,337 -0.00(-2.13%)
Feb 28, 2019 0.2350 0.2350 0.2100 0.2350 670,489 +0.00(+0.00%)
Feb 27, 2019 0.2400 0.2400 0.2300 0.2350 357,771 -0.01(-2.08%)
Feb 26, 2019 0.2500 0.2500 0.2350 0.2400 508,162 -0.01(-4.00%)
Feb 25, 2019 0.2700 0.2700 0.2500 0.2500 537,793 -0.02(-7.41%)
Feb 22, 2019 0.2600 0.2700 0.2600 0.2700 180,468 +0.02(+5.88%)
Feb 21, 2019 0.2600 0.2700 0.2550 0.2550 467,711 -0.01(-1.92%)
Feb 20, 2019 0.2650 0.2700 0.2600 0.2600 238,818 -0.01(-3.70%)
Feb 19, 2019 0.2750 0.2750 0.2600 0.2700 512,478 -0.01(-1.82%)
Feb 15, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 14, 2019 0.2800 0.2800 0.2650 0.2750 393,231 -0.01(-1.79%)
Feb 13, 2019 0.2800 0.2850 0.2700 0.2800 602,975 +0.01(+1.82%)
Feb 12, 2019 0.2700 0.2750 0.2650 0.2750 458,440 +0.02(+5.77%)
Feb 11, 2019 0.2700 0.2800 0.2550 0.2600 995,898 +0.00(+0.00%)
Feb 08, 2019 0.2650 0.2750 0.2550 0.2600 371,468 +0.01(+1.96%)
Feb 07, 2019 0.2700 0.2700 0.2500 0.2550 613,079 -0.02(-7.27%)
Feb 06, 2019 0.2850 0.2850 0.2650 0.2750 478,994 -0.01(-3.51%)
Feb 05, 2019 0.2850 0.2900 0.2800 0.2850 452,160 +0.00(+1.79%)
Feb 04, 2019 0.2900 0.2900 0.2800 0.2800 506,753 +0.00(+0.00%)
Feb 01, 2019 0.2900 0.2900 0.2800 0.2800 586,277 -0.01(-5.08%)
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%)
Nov 01, 2018 0.3100 0.3100 0.2750 0.2850 364,077 -0.03(-8.06%)
Oct 31, 2018 0.2900 0.3150 0.2900 0.3100 606,930 +0.03(+8.77%)
Oct 30, 2018 0.2650 0.3000 0.2550 0.2850 845,287 +0.01(+5.56%)
Oct 29, 2018 0.2900 0.2900 0.2550 0.2700 225,645 -0.02(-6.90%)
Oct 26, 2018 0.3200 0.3200 0.2700 0.2900 766,144 -0.03(-9.38%)
Oct 25, 2018 0.2450 0.3500 0.2400 0.3200 855,341 +0.08(+33.33%)
Oct 24, 2018 0.2200 0.2600 0.2200 0.2400 427,000 -0.01(-2.04%)
Oct 23, 2018 0.2400 0.2450 0.2100 0.2450 398,728 +0.00(+0.00%)
Oct 22, 2018 0.2600 0.2600 0.2200 0.2450 538,161 -0.01(-3.92%)
Oct 19, 2018 0.2850 0.3000 0.2500 0.2550 423,358 -0.02(-7.27%)
Oct 18, 2018 0.2800 0.2850 0.2750 0.2750 145,158 +0.00(+0.00%)
Oct 17, 2018 0.2850 0.2900 0.2750 0.2750 433,289 -0.02(-8.33%)
Oct 16, 2018 0.3250 0.3350 0.2850 0.3000 954,364 -0.02(-6.25%)
Oct 15, 2018 0.3200 0.3250 0.3000 0.3200 409,980 +0.01(+3.23%)
Oct 12, 2018 0.3000 0.3300 0.3000 0.3100 524,397 +0.02(+6.90%)
Oct 11, 2018 0.2800 0.3000 0.2700 0.2900 410,545 +0.02(+9.43%)
Oct 10, 2018 0.3000 0.3050 0.2650 0.2650 622,135 -0.04(-13.11%)
Oct 09, 2018 0.3050 0.3150 0.2950 0.3050 276,306 +0.01(+1.67%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 04, 2018 0.3300 0.3300 0.3100 0.3150 302,863 -0.01(-1.56%)
Oct 03, 2018 0.3300 0.3300 0.3150 0.3200 306,963 +0.00(+0.00%)
Oct 02, 2018 0.3400 0.3400 0.3150 0.3200 547,932 -0.02(-5.88%)
Oct 01, 2018 0.3500 0.3550 0.3350 0.3400 642,937 -0.01(-2.86%)
Sep 28, 2018 0.3350 0.3500 0.3300 0.3500 555,605 +0.01(+4.48%)
Sep 27, 2018 0.3200 0.3500 0.3200 0.3350 446,941 +0.01(+3.08%)
Sep 26, 2018 0.3450 0.3500 0.3200 0.3250 1,024,018 -0.03(-8.45%)
Sep 25, 2018 0.3650 0.3650 0.3450 0.3550 381,381 -0.01(-2.74%)
Sep 24, 2018 0.3750 0.3750 0.3450 0.3650 888,517 +0.01(+2.82%)
Sep 21, 2018 0.3700 0.3700 0.3350 0.3550 681,204 +0.01(+1.43%)
Sep 20, 2018 0.3600 0.3750 0.3450 0.3500 1,019,237 +0.00(+0.00%)
Sep 19, 2018 0.3950 0.3950 0.3500 0.3500 953,118 -0.04(-9.09%)
Sep 18, 2018 0.3900 0.4050 0.3800 0.3850 754,355 +0.01(+1.32%)
Sep 17, 2018 0.3950 0.4200 0.3800 0.3800 674,321 +0.00(+0.00%)
Sep 14, 2018 0.3800 0.4000 0.3550 0.3800 750,640 -0.01(-2.56%)
Sep 13, 2018 0.4200 0.4300 0.3850 0.3900 1,236,440 -0.02(-3.70%)
Sep 12, 2018 0.4200 0.4500 0.3900 0.4050 3,702,239 +0.00(+0.00%)
Sep 11, 2018 0.3700 0.4100 0.3550 0.4050 1,241,550 +0.04(+9.46%)
Sep 10, 2018 0.3450 0.3700 0.3350 0.3700 1,053,793 +0.04(+12.12%)
Sep 07, 2018 0.3400 0.3400 0.3250 0.3300 509,355 -0.01(-4.35%)
Sep 06, 2018 0.3450 0.3500 0.3250 0.3450 410,334 +0.00(+1.47%)
Sep 05, 2018 0.3300 0.3450 0.3100 0.3400 1,961,636 +0.01(+3.03%)
Sep 04, 2018 0.3450 0.3450 0.3200 0.3300 523,281 -0.01(-4.35%)
Aug 31, 2018 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Aug 30, 2018 0.3650 0.3700 0.3450 0.3500 1,141,345 +0.00(+0.00%)
Aug 29, 2018 0.3250 0.3700 0.3150 0.3500 1,345,320 +0.03(+11.11%)
Aug 28, 2018 0.3400 0.3450 0.3100 0.3150 707,555 -0.02(-5.97%)
Aug 27, 2018 0.3200 0.3400 0.3100 0.3350 1,965,910 +0.03(+8.06%)
Aug 24, 2018 0.3300 0.3350 0.3000 0.3100 303,206 -0.02(-4.62%)
Aug 23, 2018 0.2800 0.3450 0.2800 0.3250 1,756,510 +0.04(+16.07%)
Aug 22, 2018 0.2800 0.2800 0.2700 0.2800 168,018 +0.00(+0.00%)
Aug 21, 2018 0.2700 0.2900 0.2700 0.2800 754,192 +0.01(+3.70%)
Aug 20, 2018 0.2850 0.2950 0.2700 0.2700 572,933 -0.01(-3.57%)
Aug 17, 2018 0.3000 0.3000 0.2700 0.2800 867,538 -0.02(-8.20%)
Aug 16, 2018 0.3250 0.3250 0.3000 0.3050 997,804 -0.01(-1.61%)
Aug 15, 2018 0.3000 0.3100 0.2900 0.3100 262,510 +0.02(+6.90%)
Aug 14, 2018 0.2950 0.3100 0.2800 0.2900 319,401 -0.01(-3.33%)
Aug 13, 2018 0.3150 0.3200 0.2900 0.3000 385,269 -0.02(-6.25%)
Aug 10, 2018 0.3000 0.3200 0.2850 0.3200 684,720 +0.02(+6.67%)
Aug 09, 2018 0.2900 0.3000 0.2800 0.3000 292,933 +0.02(+7.14%)
Aug 08, 2018 0.3000 0.3000 0.2650 0.2800 354,850 -0.02(-6.67%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3000 235,690 -0.02(-6.25%)
Aug 03, 2018 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Aug 02, 2018 0.3400 0.3400 0.2950 0.3350 274,123 -0.01(-2.90%)
Aug 01, 2018 0.3800 0.3800 0.3350 0.3450 362,701 -0.03(-6.76%)
Jul 31, 2018 0.3600 0.3800 0.3300 0.3700 872,919 +0.01(+2.78%)
Jul 30, 2018 0.3400 0.3800 0.3300 0.3600 1,037,853 +0.03(+9.09%)
Jul 27, 2018 0.3000 0.3800 0.3000 0.3300 1,230,671 +0.04(+11.86%)
Jul 26, 2018 0.2900 0.3150 0.2800 0.2950 264,150 +0.02(+9.26%)
Jul 25, 2018 0.2500 0.3000 0.2500 0.2700 275,897 +0.02(+8.00%)
Jul 24, 2018 0.2600 0.2700 0.2250 0.2500 875,005 -0.03(-10.71%)
Jul 23, 2018 0.2950 0.3000 0.2700 0.2800 248,938 -0.01(-5.08%)
Jul 20, 2018 0.3000 0.3000 0.2900 0.2950 152,742 +0.00(+0.00%)
Jul 19, 2018 0.3100 0.3100 0.2950 0.2950 378,763 -0.02(-4.84%)
Jul 18, 2018 0.3200 0.3200 0.3050 0.3100 281,355 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3250 0.3050 0.3100 502,271 -0.01(-3.13%)
Jul 16, 2018 0.3300 0.3300 0.3050 0.3200 1,260,987 -0.01(-3.03%)
Jul 13, 2018 0.3500 0.3600 0.3300 0.3300 630,219 -0.02(-5.71%)
Jul 12, 2018 0.3550 0.3600 0.3350 0.3500 1,212,142 +0.02(+6.06%)
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.