Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 28, 2021 0.2189 0.2200 0.2090 0.2137 39,310 -0.00(-1.02%)
May 27, 2021 0.2279 0.2342 0.2072 0.2159 103,219 -0.01(-3.57%)
May 26, 2021 0.2363 0.2401 0.2200 0.2239 53,021 -0.01(-2.65%)
May 25, 2021 0.2440 0.2500 0.2220 0.2300 76,344 -0.01(-4.21%)
May 24, 2021 0.2300 0.2500 0.2300 0.2401 12,543 +0.01(+4.80%)
May 21, 2021 0.2366 0.2366 0.2225 0.2291 54,188 +0.00(+0.44%)
May 20, 2021 0.2200 0.2372 0.2200 0.2281 45,353 +0.00(+0.53%)
May 19, 2021 0.2487 0.2487 0.2100 0.2269 117,489 -0.01(-2.74%)
May 18, 2021 0.2199 0.2333 0.2150 0.2333 116,006 +0.02(+8.36%)
May 17, 2021 0.2189 0.2200 0.2050 0.2153 72,861 -0.00(-1.78%)
May 14, 2021 0.2184 0.2200 0.2106 0.2192 89,047 +0.01(+3.45%)
May 13, 2021 0.2280 0.2348 0.2088 0.2119 124,945 -0.02(-6.69%)
May 12, 2021 0.2325 0.2564 0.2230 0.2271 90,570 -0.00(-0.92%)
May 11, 2021 0.2197 0.2500 0.2040 0.2292 325,179 -0.01(-2.47%)
May 10, 2021 0.2605 0.2605 0.2308 0.2350 78,719 -0.02(-6.45%)
May 07, 2021 0.2434 0.2690 0.2434 0.2512 128,573 +0.00(+0.48%)
May 06, 2021 0.2600 0.2676 0.2448 0.2500 90,172 -0.01(-2.27%)
May 05, 2021 0.2616 0.2999 0.2321 0.2558 283,714 -0.01(-4.41%)
May 04, 2021 0.3110 0.3125 0.2600 0.2676 183,054 -0.03(-9.63%)
May 03, 2021 0.3101 0.3248 0.2810 0.2961 154,596 -0.01(-3.46%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.