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 (%)
Jun 28, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 27, 2019 0.1250 0.1250 0.1150 0.1200 138,520 +0.00(+4.35%)
Jun 26, 2019 0.1100 0.1150 0.1100 0.1150 100,396 +0.01(+4.55%)
Jun 25, 2019 0.1250 0.1250 0.1100 0.1100 250,063 -0.01(-4.35%)
Jun 24, 2019 0.1250 0.1250 0.1150 0.1150 180,808 -0.00(-4.17%)
Jun 21, 2019 0.1200 0.1200 0.1200 0.1200 138,868 -0.01(-4.00%)
Jun 20, 2019 0.1300 0.1300 0.1200 0.1250 202,700 +0.00(+0.00%)
Jun 19, 2019 0.1400 0.1400 0.1250 0.1250 177,796 -0.01(-7.41%)
Jun 18, 2019 0.1300 0.1350 0.1250 0.1350 214,800 +0.02(+12.50%)
Jun 17, 2019 0.1300 0.1300 0.1200 0.1200 226,826 -0.01(-7.69%)
Jun 14, 2019 0.1450 0.1450 0.1300 0.1300 593,655 -0.01(-7.14%)
Jun 13, 2019 0.1300 0.1700 0.1300 0.1400 1,502,315 +0.02(+12.00%)
Jun 12, 2019 0.1250 0.1250 0.1200 0.1250 259,155 +0.01(+4.17%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1200 528,146 -0.01(-4.00%)
Jun 10, 2019 0.1250 0.1250 0.1150 0.1250 147,352 +0.01(+4.17%)
Jun 07, 2019 0.1150 0.1200 0.1100 0.1200 301,287 +0.00(+4.35%)
Jun 06, 2019 0.1200 0.1200 0.1100 0.1150 312,896 +0.00(+0.00%)
Jun 05, 2019 0.1150 0.1150 0.1150 0.1150 152,615 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1150 0.1100 0.1150 237,423 +0.00(+0.00%)
Jun 03, 2019 0.1200 0.1200 0.1100 0.1150 372,947 -0.00(-4.17%)
May 31, 2019 0.1350 0.1350 0.1200 0.1200 195,828 -0.01(-7.69%)
May 30, 2019 0.1400 0.1400 0.1300 0.1300 295,580 -0.01(-3.70%)
May 29, 2019 0.1400 0.1400 0.1350 0.1350 247,434 -0.01(-6.90%)
May 28, 2019 0.1450 0.1500 0.1400 0.1450 195,042 +0.00(+0.00%)
May 27, 2019 0.1500 0.1550 0.1450 0.1450 151,478 -0.01(-3.33%)
May 24, 2019 0.1500 0.1500 0.1400 0.1500 231,831 +0.00(+0.00%)
May 23, 2019 0.1450 0.1500 0.1450 0.1500 183,900 +0.00(+0.00%)
May 22, 2019 0.1550 0.1550 0.1450 0.1500 166,060 -0.01(-3.23%)
May 21, 2019 0.1600 0.1600 0.1500 0.1550 125,376 +0.01(+3.33%)
May 17, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 16, 2019 0.1550 0.1600 0.1550 0.1550 23,350 +0.00(+0.00%)
May 15, 2019 0.1550 0.1600 0.1500 0.1550 116,429 -0.01(-3.13%)
May 14, 2019 0.1600 0.1600 0.1500 0.1600 127,461 +0.01(+6.67%)
May 13, 2019 0.1550 0.1600 0.1500 0.1500 158,395 -0.01(-6.25%)
May 10, 2019 0.1650 0.1650 0.1550 0.1600 130,101 +0.01(+3.23%)
May 09, 2019 0.1600 0.1600 0.1550 0.1550 57,900 -0.01(-6.06%)
May 08, 2019 0.1500 0.1650 0.1500 0.1650 175,400 +0.01(+6.45%)
May 07, 2019 0.1600 0.1600 0.1550 0.1550 50,131 +0.00(+0.00%)
May 06, 2019 0.1650 0.1650 0.1550 0.1550 172,776 -0.01(-3.13%)
May 03, 2019 0.1600 0.1650 0.1500 0.1600 286,775 -0.01(-3.03%)
May 02, 2019 0.1650 0.1650 0.1550 0.1650 170,270 +0.00(+0.00%)
May 01, 2019 0.1600 0.1650 0.1550 0.1650 310,391 +0.01(+3.13%)
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%)
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.