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 (%)
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.