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 (%)
Jun 30, 2022 0.0200 0.0252 0.0190 0.0250 208,807 +0.01(+32.28%)
Jun 29, 2022 0.0194 0.0198 0.0189 0.0189 89,949 +0.00(+18.12%)
Jun 28, 2022 0.0196 0.0200 0.0156 0.0160 277,737 +0.00(+2.56%)
Jun 27, 2022 0.0145 0.0200 0.0145 0.0156 75,700 -0.00(-22.00%)
Jun 24, 2022 0.0185 0.0200 0.0145 0.0200 118,265 +0.00(+2.56%)
Jun 23, 2022 0.0195 0.0200 0.0188 0.0195 63,455 +0.00(+4.28%)
Jun 22, 2022 0.0168 0.0193 0.0168 0.0187 41,619 -0.00(-5.08%)
Jun 21, 2022 0.0144 0.0200 0.0144 0.0197 346,478 +0.00(+10.06%)
Jun 17, 2022 0.0150 0.0181 0.0145 0.0179 229,604 +0.00(+14.74%)
Jun 16, 2022 0.0170 0.0182 0.0126 0.0156 163,086 -0.00(-4.29%)
Jun 15, 2022 0.0145 0.0197 0.0145 0.0163 711,564 +0.00(+3.82%)
Jun 14, 2022 0.0200 0.0200 0.0130 0.0157 322,615 -0.00(-9.25%)
Jun 13, 2022 0.0160 0.0229 0.0146 0.0173 955,631 -0.00(-11.73%)
Jun 10, 2022 0.0230 0.0310 0.0145 0.0196 2,051,874 -0.01(-36.77%)
Jun 09, 2022 0.0233 0.0310 0.0233 0.0310 204,513 +0.00(+16.54%)
Jun 08, 2022 0.0310 0.0310 0.0250 0.0266 94,315 -0.00(-12.79%)
Jun 07, 2022 0.0298 0.0318 0.0298 0.0305 45,706 -0.00(-2.87%)
Jun 06, 2022 0.0227 0.0324 0.0227 0.0314 86,773 +0.00(+1.29%)
Jun 03, 2022 0.0335 0.0335 0.0280 0.0310 67,460 -0.00(-3.13%)
Jun 02, 2022 0.0310 0.0334 0.0280 0.0320 126,574 +0.00(+3.90%)
Jun 01, 2022 0.0331 0.0337 0.0300 0.0308 34,025 -0.00(-0.65%)
May 31, 2022 0.0370 0.0404 0.0300 0.0310 265,959 -0.00(-13.89%)
May 27, 2022 0.0270 0.0360 0.0270 0.0360 70,401 +0.01(+19.21%)
May 26, 2022 0.0330 0.0361 0.0274 0.0302 64,440 +0.00(+0.00%)
May 25, 2022 0.0275 0.0320 0.0246 0.0302 144,579 +0.00(+10.62%)
May 24, 2022 0.0316 0.0316 0.0220 0.0273 91,132 +0.00(+5.81%)
May 23, 2022 0.0215 0.0324 0.0215 0.0258 95,157 -0.00(-5.49%)
May 20, 2022 0.0390 0.0390 0.0255 0.0273 163,037 -0.00(-9.60%)
May 19, 2022 0.0326 0.0370 0.0300 0.0302 111,162 -0.01(-23.54%)
May 18, 2022 0.0287 0.0400 0.0240 0.0395 170,835 +0.01(+41.07%)
May 17, 2022 0.0282 0.0333 0.0261 0.0280 36,860 -0.00(-14.89%)
May 16, 2022 0.0420 0.0420 0.0302 0.0329 67,283 -0.00(-8.86%)
May 13, 2022 0.0335 0.0398 0.0310 0.0361 405,151 +0.01(+44.40%)
May 12, 2022 0.0309 0.0314 0.0250 0.0250 63,030 -0.00(-6.37%)
May 11, 2022 0.0250 0.0340 0.0226 0.0267 196,928 +0.00(+8.54%)
May 10, 2022 0.0300 0.0308 0.0220 0.0246 244,775 -0.01(-19.87%)
May 09, 2022 0.0346 0.0349 0.0265 0.0307 187,089 -0.00(-4.95%)
May 06, 2022 0.0380 0.0380 0.0302 0.0323 106,705 +0.00(+1.57%)
May 05, 2022 0.0385 0.0385 0.0300 0.0318 147,224 -0.00(-4.50%)
May 04, 2022 0.0300 0.0398 0.0300 0.0333 267,727 +0.00(+7.07%)
May 03, 2022 0.0331 0.0375 0.0311 0.0311 157,877 -0.00(-8.53%)
May 02, 2022 0.0351 0.0358 0.0300 0.0340 127,225 +0.00(+1.49%)
Apr 29, 2022 0.0301 0.0401 0.0301 0.0335 69,528 -0.00(-4.01%)
Apr 28, 2022 0.0354 0.0400 0.0308 0.0349 138,348 -0.00(-1.13%)
Apr 27, 2022 0.0262 0.0356 0.0262 0.0353 196,279 +0.00(+9.63%)
Apr 26, 2022 0.0452 0.0452 0.0300 0.0322 400,351 -0.01(-17.86%)
Apr 25, 2022 0.0400 0.0436 0.0369 0.0392 178,813 -0.00(-5.54%)
Apr 22, 2022 0.0400 0.0450 0.0400 0.0415 154,056 -0.00(-5.25%)
Apr 21, 2022 0.0450 0.0450 0.0430 0.0438 83,460 -0.00(-0.45%)
Apr 20, 2022 0.0464 0.0486 0.0430 0.0440 221,633 -0.00(-4.35%)
Apr 19, 2022 0.0495 0.0550 0.0415 0.0460 234,686 -0.00(-8.00%)
Apr 18, 2022 0.0500 0.0610 0.0440 0.0500 207,027 -0.00(-1.77%)
Apr 14, 2022 0.0500 0.0603 0.0500 0.0509 150,638 -0.01(-11.79%)
Apr 13, 2022 0.0565 0.0577 0.0531 0.0577 58,877 +0.00(+8.66%)
Apr 12, 2022 0.0501 0.0630 0.0501 0.0531 160,899 -0.01(-11.06%)
Apr 11, 2022 0.0544 0.0646 0.0543 0.0597 60,658 +0.00(+3.65%)
Apr 08, 2022 0.0606 0.0608 0.0510 0.0576 76,533 -0.00(-4.64%)
Apr 07, 2022 0.0649 0.0649 0.0558 0.0604 69,553 +0.00(+0.50%)
Apr 06, 2022 0.0602 0.0627 0.0560 0.0601 238,688 -0.00(-0.17%)
Apr 05, 2022 0.0600 0.0730 0.0600 0.0602 91,376 -0.00(-2.59%)
Apr 04, 2022 0.0697 0.0770 0.0606 0.0618 113,722 -0.00(-1.44%)
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.