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

Pure Extracts Technologies Corp (OP: PRXTF )

0.0054 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 1, 2023 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 (%)
Mar 31, 2023 0.0072 0.0098 0.0072 0.0098 11,050 -0.00(-14.04%)
Mar 30, 2023 0.0072 0.0114 0.0064 0.0114 146,200 +0.00(+26.67%)
Mar 29, 2023 0.0074 0.0090 0.0067 0.0090 42,703 +0.00(+9.76%)
Mar 28, 2023 0.0080 0.0088 0.0074 0.0082 11,327 +0.00(+2.50%)
Mar 27, 2023 0.0077 0.0081 0.0067 0.0080 33,074 -0.00(-9.09%)
Mar 24, 2023 0.0077 0.0088 0.0051 0.0088 78,185 +0.00(+10.00%)
Mar 23, 2023 0.0085 0.0085 0.0080 0.0080 4,880 +0.00(+2.56%)
Mar 22, 2023 0.0090 0.0090 0.0054 0.0078 13,770 +0.00(+2.63%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0076 183,117 +0.00(+4.11%)
Mar 20, 2023 0.0090 0.0090 0.0055 0.0073 51,444 +0.00(+32.73%)
Mar 17, 2023 0.0070 0.0073 0.0055 0.0055 7,269 -0.00(-29.49%)
Mar 16, 2023 0.0070 0.0080 0.0070 0.0078 7,166 +0.00(+9.86%)
Mar 15, 2023 0.0069 0.0078 0.0069 0.0071 23,516 -0.00(-21.11%)
Mar 14, 2023 0.0080 0.0090 0.0070 0.0090 29,100 +0.00(+28.57%)
Mar 13, 2023 0.0064 0.0073 0.0054 0.0070 202,173 -0.00(-7.89%)
Mar 10, 2023 0.0054 0.0090 0.0054 0.0076 30,450 -0.00(-15.56%)
Mar 09, 2023 0.0109 0.0109 0.0054 0.0090 91,408 +0.00(+7.14%)
Mar 08, 2023 0.0095 0.0095 0.0055 0.0084 43,995 -0.00(-25.66%)
Mar 07, 2023 0.0095 0.0113 0.0095 0.0113 87,856 +0.00(+18.95%)
Mar 06, 2023 0.0097 0.0110 0.0095 0.0095 7,760 +0.00(+0.00%)
Mar 03, 2023 0.0095 0.0098 0.0093 0.0095 10,951 +0.00(+0.00%)
Mar 02, 2023 0.0095 0.0096 0.0095 0.0095 30,000 -0.00(-4.04%)
Mar 01, 2023 0.0090 0.0100 0.0090 0.0099 144,559 +0.00(+12.50%)
Feb 28, 2023 0.0056 0.0091 0.0056 0.0088 17,983 +0.00(+54.39%)
Feb 27, 2023 0.0060 0.0100 0.0057 0.0057 91,318 -0.00(-24.00%)
Feb 24, 2023 0.0086 0.0086 0.0055 0.0075 54,712 -0.00(-7.41%)
Feb 23, 2023 0.0090 0.0090 0.0081 0.0081 26,486 -0.00(-10.99%)
Feb 21, 2023 0.0091 0 -0.00(-1.09%)
Feb 17, 2023 0.0085 0.0092 0.0080 0.0092 35,246 +0.00(+22.67%)
Feb 16, 2023 0.0100 0.0100 0.0070 0.0075 12,047 -0.00(-6.25%)
Feb 15, 2023 0.0072 0.0080 0.0070 0.0080 11,704 +0.00(+14.29%)
Feb 14, 2023 0.0080 0.0090 0.0051 0.0070 126,300 -0.00(-12.50%)
Feb 13, 2023 0.0055 0.0097 0.0055 0.0080 26,996 +0.00(+0.00%)
Feb 10, 2023 0.0089 0.0089 0.0080 0.0080 8,508 +0.00(+0.00%)
Feb 09, 2023 0.0080 0.0089 0.0080 0.0080 19,460 -0.00(-13.04%)
Feb 08, 2023 0.0097 0.0097 0.0082 0.0092 48,725 +0.00(+2.22%)
Feb 07, 2023 0.0090 0.0090 0.0090 0.0090 4,000 -0.00(-1.10%)
Feb 06, 2023 0.0082 0.0091 0.0082 0.0091 11,750 -0.00(-1.09%)
Feb 03, 2023 0.0082 0.0092 0.0082 0.0092 14,298 +0.00(+12.20%)
Feb 02, 2023 0.0057 0.0101 0.0057 0.0082 185,953 +0.00(+2.50%)
Feb 01, 2023 0.0092 0.0092 0.0080 0.0080 18,125 -0.00(-33.33%)
Jan 31, 2023 0.0068 0.0120 0.0067 0.0120 36,463 +0.00(+50.00%)
Jan 30, 2023 0.0067 0.0105 0.0067 0.0080 12,012 +0.00(+0.00%)
Jan 27, 2023 0.0115 0.0115 0.0080 0.0080 35,827 -0.00(-30.43%)
Jan 26, 2023 0.0090 0.0115 0.0090 0.0115 27,648 +0.00(+27.78%)
Jan 25, 2023 0.0110 0.0110 0.0090 0.0090 62,318 -0.00(-10.00%)
Jan 24, 2023 0.0090 0.0109 0.0090 0.0100 42,040 +0.00(+6.38%)
Jan 23, 2023 0.0112 0.0112 0.0094 0.0094 31,550 +0.00(+10.59%)
Jan 20, 2023 0.0072 0.0100 0.0072 0.0085 3,850 +0.00(+18.06%)
Jan 19, 2023 0.0114 0.0119 0.0072 0.0072 90,160 -0.01(-48.20%)
Jan 18, 2023 0.0095 0.0139 0.0055 0.0139 201,267 +0.00(+47.87%)
Jan 17, 2023 0.0070 0.0115 0.0070 0.0094 51,600 -0.00(-17.54%)
Jan 13, 2023 0.0080 0.0130 0.0070 0.0114 138,562 +0.00(+42.50%)
Jan 12, 2023 0.0080 0.0080 0.0060 0.0080 47,400 +0.00(+0.00%)
Jan 11, 2023 0.0068 0.0080 0.0060 0.0080 51,983 +0.00(+5.26%)
Jan 10, 2023 0.0054 0.0077 0.0054 0.0076 5,763 +0.00(+2.70%)
Jan 09, 2023 0.0060 0.0074 0.0054 0.0074 16,675 -0.00(-2.63%)
Jan 06, 2023 0.0070 0.0076 0.0065 0.0076 115,898 +0.00(+26.67%)
Jan 05, 2023 0.0070 0.0075 0.0060 0.0060 182,020 -0.00(-16.67%)
Jan 04, 2023 0.0075 0.0075 0.0066 0.0072 66,074 -0.00(-20.88%)
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.