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 30, 2019 0.1350 0.1400 0.1300 0.1350 289,797 -0.01(-3.57%)
Sep 27, 2019 0.1300 0.1400 0.1200 0.1400 353,550 +0.01(+7.69%)
Sep 26, 2019 0.1400 0.1400 0.1300 0.1300 198,113 -0.01(-3.70%)
Sep 25, 2019 0.1300 0.1400 0.1250 0.1350 797,550 +0.01(+3.85%)
Sep 24, 2019 0.1400 0.1600 0.1300 0.1300 2,489,553 +0.01(+4.00%)
Sep 20, 2019 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0950 110,483 -0.01(-5.00%)
Sep 18, 2019 0.0950 0.1000 0.0900 0.1000 114,900 +0.00(+0.00%)
Sep 17, 2019 0.0950 0.1000 0.0950 0.1000 96,914 +0.00(+0.00%)
Sep 16, 2019 0.1050 0.1050 0.1000 0.1000 75,125 +0.00(+0.00%)
Sep 13, 2019 0.1100 0.1100 0.1000 0.1000 186,844 -0.01(-9.09%)
Sep 12, 2019 0.1100 0.1100 0.1000 0.1100 132,518 +0.01(+4.76%)
Sep 11, 2019 0.1100 0.1100 0.1000 0.1050 191,779 +0.00(+5.00%)
Sep 10, 2019 0.1050 0.1100 0.1000 0.1000 270,615 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1100 0.1000 0.1000 802,600 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0900 0.0850 0.0900 56,475 +0.00(+0.00%)
Sep 05, 2019 0.0850 0.0900 0.0800 0.0900 89,245 +0.00(+5.88%)
Sep 04, 2019 0.0850 0.0850 0.0800 0.0850 168,220 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0800 0.0850 359,793 +0.00(+0.00%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0850 0.0850 107,884 -0.00(-5.56%)
Aug 28, 2019 0.0900 0.0900 0.0850 0.0900 114,203 -0.01(-5.26%)
Aug 27, 2019 0.0950 0.0950 0.0850 0.0950 29,127 +0.01(+5.56%)
Aug 26, 2019 0.1000 0.1000 0.0900 0.0900 253,704 -0.01(-5.26%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 73,189 +0.01(+5.56%)
Aug 22, 2019 0.0950 0.1000 0.0900 0.0900 54,604 -0.01(-5.26%)
Aug 21, 2019 0.1000 0.1000 0.0950 0.0950 148,900 -0.01(-5.00%)
Aug 20, 2019 0.1000 0.1000 0.0950 0.1000 72,534 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.1000 0.0850 0.1000 229,100 +0.01(+11.11%)
Aug 16, 2019 0.0900 0.0900 0.0850 0.0900 217,290 +0.00(+5.88%)
Aug 15, 2019 0.0900 0.0950 0.0850 0.0850 191,056 -0.00(-5.56%)
Aug 14, 2019 0.1000 0.1000 0.0900 0.0900 393,026 -0.01(-5.26%)
Aug 13, 2019 0.0950 0.1000 0.0950 0.0950 161,802 +0.00(+0.00%)
Aug 12, 2019 0.0950 0.0950 0.0950 0.0950 205,286 +0.00(+0.00%)
Aug 09, 2019 0.0950 0.0950 0.0900 0.0950 103,655 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1150 0.0950 0.0950 566,958 +0.00(+0.00%)
Aug 07, 2019 0.1050 0.1050 0.0950 0.0950 299,228 -0.01(-5.00%)
Aug 06, 2019 0.1100 0.1100 0.0950 0.1000 591,191 -0.02(-16.67%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2019 0.1150 0.1200 0.1150 0.1200 138,150 +0.00(+0.00%)
Jul 31, 2019 0.1200 0.1200 0.1100 0.1200 421,447 +0.01(+9.09%)
Jul 30, 2019 0.1150 0.1150 0.1100 0.1100 247,831 +0.00(+0.00%)
Jul 29, 2019 0.1150 0.1200 0.1100 0.1100 269,294 +0.01(+4.76%)
Jul 26, 2019 0.1100 0.1150 0.1050 0.1050 252,531 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1050 0.1050 185,419 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1150 0.1050 0.1100 211,912 +0.01(+4.76%)
Jul 23, 2019 0.1100 0.1150 0.1050 0.1050 449,558 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1050 0.1050 592,459 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1050 156,806 +0.01(+10.53%)
Jul 18, 2019 0.0950 0.1000 0.0900 0.0950 680,263 +0.00(+0.00%)
Jul 17, 2019 0.0950 0.0950 0.0950 0.0950 54,800 +0.00(+0.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.0950 172,050 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1050 0.0950 0.0950 224,440 -0.01(-5.00%)
Jul 12, 2019 0.1000 0.1000 0.0900 0.1000 168,066 +0.01(+5.26%)
Jul 11, 2019 0.1000 0.1000 0.0900 0.0950 365,250 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.0950 0.0950 135,034 -0.01(-5.00%)
Jul 09, 2019 0.1000 0.1050 0.1000 0.1000 305,825 +0.00(+0.00%)
Jul 08, 2019 0.1050 0.1050 0.0950 0.1000 575,145 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.0950 0.1000 1,946,172 -0.01(-13.04%)
Jul 04, 2019 0.1150 0.1200 0.1100 0.1150 137,503 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
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.