Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Global Cannabis Inc (OP: PRCNF )

0.0001 UNCHANGED
Last Price Updated: 3:01 PM EDT, Apr 19, 2022 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 0.1349 0.1349 0.1130 0.1130 157,100 -0.02(-14.00%)
Apr 29, 2019 0.1280 0.1399 0.1200 0.1314 66,485 +0.00(+0.00%)
Apr 26, 2019 0.1275 0.1330 0.1200 0.1314 136,600 -0.00(-0.68%)
Apr 25, 2019 0.1250 0.1480 0.1225 0.1323 53,114 -0.00(-0.30%)
Apr 24, 2019 0.1210 0.1480 0.1200 0.1327 85,660 +0.01(+10.58%)
Apr 23, 2019 0.1500 0.1500 0.1200 0.1200 38,055 -0.02(-12.28%)
Apr 22, 2019 0.1333 0.1500 0.1200 0.1368 93,450 +0.00(+1.71%)
Apr 18, 2019 0.1400 0.1500 0.1300 0.1345 54,300 -0.01(-3.86%)
Apr 17, 2019 0.1260 0.1400 0.1100 0.1399 58,671 +0.01(+9.30%)
Apr 16, 2019 0.1328 0.1499 0.1250 0.1280 38,815 -0.00(-3.61%)
Apr 15, 2019 0.1480 0.1550 0.1250 0.1328 56,091 -0.02(-10.39%)
Apr 12, 2019 0.1350 0.1482 0.1350 0.1482 182,100 +0.01(+10.19%)
Apr 11, 2019 0.1400 0.1400 0.1300 0.1345 54,063 +0.00(+3.54%)
Apr 10, 2019 0.1550 0.1550 0.1200 0.1299 124,338 +0.00(+0.78%)
Apr 09, 2019 0.1400 0.1600 0.1200 0.1289 242,845 -0.01(-7.93%)
Apr 08, 2019 0.1400 0.1400 0.1300 0.1400 221,321 +0.00(+1.82%)
Apr 05, 2019 0.1476 0.1700 0.1295 0.1375 467,100 -0.02(-14.06%)
Apr 04, 2019 0.1600 0.1600 0.1375 0.1600 94,430 +0.01(+8.04%)
Apr 03, 2019 0.1700 0.1750 0.1400 0.1481 165,568 -0.00(-0.34%)
Apr 02, 2019 0.1400 0.1700 0.1400 0.1486 15,348 -0.00(-1.07%)
Apr 01, 2019 0.1500 0.1502 0.1400 0.1502 155,363 +0.00(+0.13%)
Mar 29, 2019 0.1400 0.1500 0.1400 0.1500 34,500 +0.00(+2.04%)
Mar 28, 2019 0.1474 0.1500 0.1425 0.1470 315,721 -0.00(-0.27%)
Mar 27, 2019 0.1548 0.1700 0.1400 0.1474 144,429 -0.02(-10.67%)
Mar 26, 2019 0.1485 0.1650 0.1485 0.1650 114,000 +0.02(+10.00%)
Mar 25, 2019 0.1687 0.1687 0.1500 0.1500 93,081 -0.01(-6.25%)
Mar 22, 2019 0.1726 0.1900 0.1585 0.1600 277,500 -0.01(-5.88%)
Mar 21, 2019 0.1800 0.1910 0.1699 0.1700 436,726 -0.00(-0.35%)
Mar 20, 2019 0.1375 0.1800 0.1375 0.1706 408,850 +0.02(+15.04%)
Mar 19, 2019 0.1400 0.1900 0.1400 0.1483 175,834 +0.01(+4.29%)
Mar 18, 2019 0.1500 0.1900 0.1400 0.1422 208,024 -0.01(-5.20%)
Mar 15, 2019 0.1400 0.1584 0.1400 0.1500 99,800 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1500 0.1406 0.1500 94,977 +0.01(+7.14%)
Mar 13, 2019 0.1500 0.1569 0.1300 0.1400 378,014 -0.01(-6.67%)
Mar 12, 2019 0.1500 0.1600 0.1000 0.1500 177,735 -0.01(-5.42%)
Mar 11, 2019 0.1650 0.1925 0.1500 0.1586 170,957 -0.01(-3.88%)
Mar 08, 2019 0.1900 0.1900 0.1581 0.1650 238,900 -0.02(-10.76%)
Mar 07, 2019 0.1850 0.1850 0.1600 0.1849 188,655 +0.01(+4.52%)
Mar 06, 2019 0.1900 0.2000 0.1700 0.1769 569,553 -0.01(-4.38%)
Mar 05, 2019 0.1855 0.1950 0.1700 0.1850 302,515 +0.02(+10.65%)
Mar 04, 2019 0.1672 0.1905 0.1275 0.1672 149,138 -0.01(-5.00%)
Mar 01, 2019 0.1800 0.1850 0.1600 0.1760 113,300 -0.00(-0.40%)
Feb 28, 2019 0.1700 0.1800 0.1600 0.1767 204,376 +0.00(+2.73%)
Feb 27, 2019 0.1807 0.1890 0.1700 0.1720 166,167 -0.02(-9.99%)
Feb 26, 2019 0.1600 0.2080 0.1600 0.1911 213,275 -0.00(-2.00%)
Feb 25, 2019 0.2050 0.2100 0.1900 0.1950 76,035 -0.01(-4.41%)
Feb 22, 2019 0.2000 0.2100 0.1950 0.2040 129,800 +0.01(+4.62%)
Feb 21, 2019 0.2000 0.2100 0.1900 0.1950 269,560 -0.01(-2.50%)
Feb 20, 2019 0.2000 0.2200 0.1900 0.2000 421,759 -0.01(-3.38%)
Feb 19, 2019 0.2098 0.2200 0.2000 0.2070 287,196 -0.00(-1.43%)
Feb 15, 2019 0.2056 0.2150 0.1900 0.2100 109,200 +0.00(+0.96%)
Feb 14, 2019 0.2200 0.2200 0.1900 0.2080 124,935 -0.00(-0.67%)
Feb 13, 2019 0.2095 0.2300 0.2050 0.2094 163,288 -0.00(-0.29%)
Feb 12, 2019 0.2070 0.2250 0.2000 0.2100 217,497 +0.01(+2.94%)
Feb 11, 2019 0.2100 0.2300 0.1987 0.2040 334,444 +0.00(+0.84%)
Feb 08, 2019 0.2290 0.2290 0.1900 0.2023 137,300 +0.01(+6.47%)
Feb 07, 2019 0.2000 0.2299 0.1900 0.1900 313,047 -0.01(-5.00%)
Feb 06, 2019 0.2212 0.2300 0.2000 0.2000 176,687 -0.02(-8.47%)
Feb 05, 2019 0.2190 0.2550 0.2100 0.2185 294,645 -0.00(-0.68%)
Feb 04, 2019 0.2100 0.2398 0.2000 0.2200 361,270 +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.