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 (%)
Apr 30, 2021 0.3560 0.3560 0.3067 0.3067 95,600 -0.01(-3.92%)
Apr 29, 2021 0.2930 0.3484 0.2889 0.3192 113,351 +0.01(+2.97%)
Apr 28, 2021 0.2775 0.3238 0.2775 0.3100 140,158 +0.03(+10.67%)
Apr 27, 2021 0.2942 0.2942 0.2725 0.2801 102,564 -0.01(-2.13%)
Apr 26, 2021 0.3081 0.3081 0.2701 0.2862 81,443 +0.01(+3.36%)
Apr 23, 2021 0.3244 0.3244 0.2554 0.2769 194,600 -0.00(-0.97%)
Apr 22, 2021 0.2769 0.3301 0.2600 0.2796 100,064 +0.01(+2.98%)
Apr 21, 2021 0.3236 0.3236 0.2600 0.2715 182,605 -0.00(-1.27%)
Apr 20, 2021 0.2875 0.2992 0.2700 0.2750 49,008 -0.02(-6.87%)
Apr 19, 2021 0.3616 0.3616 0.2810 0.2953 263,771 -0.02(-5.35%)
Apr 16, 2021 0.3167 0.3490 0.3055 0.3120 92,700 +0.01(+2.16%)
Apr 15, 2021 0.3300 0.3366 0.3010 0.3054 106,868 -0.01(-4.44%)
Apr 14, 2021 0.3355 0.3366 0.2987 0.3196 216,328 -0.02(-5.16%)
Apr 13, 2021 0.3795 0.3795 0.3300 0.3370 140,184 -0.03(-9.07%)
Apr 12, 2021 0.4150 0.4150 0.3658 0.3706 144,139 -0.03(-7.35%)
Apr 09, 2021 0.4398 0.4398 0.3815 0.4000 108,000 +0.00(+0.48%)
Apr 08, 2021 0.3800 0.4210 0.3800 0.3981 139,742 +0.02(+5.01%)
Apr 07, 2021 0.3707 0.4092 0.3682 0.3791 62,673 +0.01(+2.51%)
Apr 06, 2021 0.4036 0.4036 0.3500 0.3698 52,712 +0.01(+1.82%)
Apr 05, 2021 0.4000 0.4000 0.3632 0.3632 104,826 -0.01(-1.97%)
Apr 01, 2021 0.3606 0.3872 0.3606 0.3705 79,500 -0.02(-4.02%)
Mar 31, 2021 0.3944 0.3944 0.3421 0.3860 196,265 +0.04(+12.11%)
Mar 30, 2021 0.3207 0.3600 0.2983 0.3443 76,712 +0.00(+0.09%)
Mar 29, 2021 0.3650 0.3800 0.3440 0.3440 309,976 -0.01(-2.74%)
Mar 26, 2021 0.3700 0.3877 0.3495 0.3537 139,400 -0.02(-4.41%)
Mar 25, 2021 0.4061 0.4061 0.3488 0.3700 94,544 +0.00(+0.03%)
Mar 24, 2021 0.3772 0.3892 0.3600 0.3699 197,186 -0.01(-3.27%)
Mar 23, 2021 0.3975 0.4000 0.3780 0.3824 173,098 -0.02(-4.21%)
Mar 22, 2021 0.4251 0.4302 0.3946 0.3992 175,765 -0.01(-3.06%)
Mar 19, 2021 0.3870 0.4200 0.3700 0.4118 281,900 +0.03(+8.23%)
Mar 18, 2021 0.4138 0.4138 0.3650 0.3805 215,485 +0.00(+0.50%)
Mar 17, 2021 0.3818 0.4150 0.3750 0.3786 123,934 -0.00(-0.84%)
Mar 16, 2021 0.4350 0.4350 0.3757 0.3818 158,099 -0.03(-6.88%)
Mar 15, 2021 0.4175 0.4399 0.4048 0.4100 93,981 -0.02(-3.60%)
Mar 12, 2021 0.4615 0.4615 0.4035 0.4253 178,300 +0.01(+2.58%)
Mar 11, 2021 0.4102 0.4552 0.4027 0.4146 269,040 -0.00(-0.74%)
Mar 10, 2021 0.4098 0.4209 0.3800 0.4177 137,715 +0.01(+2.53%)
Mar 09, 2021 0.4025 0.4620 0.3996 0.4074 121,575 +0.00(+0.27%)
Mar 08, 2021 0.4200 0.4684 0.3844 0.4063 137,857 +0.01(+1.57%)
Mar 05, 2021 0.4000 0.4211 0.3444 0.4000 194,500 +0.00(+0.00%)
Mar 04, 2021 0.4632 0.4709 0.4000 0.4000 228,992 -0.05(-11.29%)
Mar 03, 2021 0.4500 0.4851 0.4253 0.4509 240,455 +0.02(+5.33%)
Mar 02, 2021 0.4622 0.4806 0.3960 0.4281 134,869 -0.03(-7.38%)
Mar 01, 2021 0.5235 0.5235 0.4400 0.4622 124,377 +0.03(+6.45%)
Feb 26, 2021 0.4986 0.5121 0.4300 0.4342 227,600 -0.07(-14.48%)
Feb 25, 2021 0.5463 0.5626 0.4800 0.5077 163,660 +0.03(+5.40%)
Feb 24, 2021 0.5008 0.5100 0.4650 0.4817 137,048 -0.00(-0.68%)
Feb 23, 2021 0.5001 0.5187 0.4500 0.4850 504,433 -0.03(-4.90%)
Feb 22, 2021 0.5341 0.5400 0.5000 0.5100 256,346 -0.03(-5.33%)
Feb 19, 2021 0.5598 0.6500 0.5107 0.5387 267,400 -0.00(-0.79%)
Feb 18, 2021 0.5870 0.6100 0.5288 0.5430 221,763 -0.03(-4.74%)
Feb 17, 2021 0.6600 0.6617 0.5648 0.5700 404,152 -0.07(-11.46%)
Feb 16, 2021 0.6000 0.6576 0.5900 0.6438 718,821 +0.04(+7.30%)
Feb 12, 2021 0.5508 0.6250 0.4987 0.6000 267,300 +0.05(+9.09%)
Feb 11, 2021 0.5881 0.6147 0.5478 0.5500 313,296 -0.00(-0.38%)
Feb 10, 2021 0.5097 0.5521 0.4700 0.5521 585,674 +0.06(+13.09%)
Feb 09, 2021 0.5224 0.5459 0.4851 0.4882 227,970 -0.04(-6.80%)
Feb 08, 2021 0.5094 0.5284 0.4909 0.5238 291,270 +0.01(+2.87%)
Feb 05, 2021 0.4700 0.5300 0.4633 0.5092 199,400 +0.03(+5.18%)
Feb 04, 2021 0.4878 0.5050 0.4625 0.4841 156,590 +0.01(+1.42%)
Feb 03, 2021 0.5172 0.5343 0.4610 0.4773 107,717 +0.00(+0.15%)
Feb 02, 2021 0.4602 0.4800 0.4400 0.4766 97,904 +0.01(+1.06%)
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.