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%)
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.