Puration Inc (OP: PURA )

0.0202 USD +0.0002 (+1.00%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.0200 0.0210 0.0191 0.0202 6,789,200 +0.00(+1.00%)
Apr 15, 2021 0.0200 0.0223 0.0200 0.0200 4,566,942 -0.00(-3.85%)
Apr 14, 2021 0.0215 0.0219 0.0200 0.0208 3,334,558 -0.00(-5.02%)
Apr 13, 2021 0.0227 0.0242 0.0200 0.0219 4,507,092 -0.00(-0.45%)
Apr 12, 2021 0.0220 0.0220 0.0190 0.0220 5,815,896 +0.00(+3.29%)
Apr 09, 2021 0.0206 0.0220 0.0206 0.0213 2,936,300 +0.00(+1.43%)
Apr 08, 2021 0.0220 0.0220 0.0205 0.0210 1,905,720 -0.00(-2.33%)
Apr 07, 2021 0.0215 0.0217 0.0205 0.0215 3,316,948 +0.00(+0.00%)
Apr 06, 2021 0.0229 0.0229 0.0201 0.0215 3,682,266 +0.00(+2.38%)
Apr 05, 2021 0.0214 0.0244 0.0205 0.0210 4,329,902 -0.00(-2.33%)
Apr 01, 2021 0.0230 0.0240 0.0210 0.0215 4,665,700 -0.00(-2.27%)
Mar 31, 2021 0.0210 0.0240 0.0210 0.0220 3,003,110 +0.00(+1.38%)
Mar 30, 2021 0.0245 0.0245 0.0200 0.0217 5,736,688 -0.00(-5.65%)
Mar 29, 2021 0.0234 0.0239 0.0225 0.0230 3,303,326 -0.00(-1.71%)
Mar 26, 2021 0.0246 0.0246 0.0225 0.0234 2,135,400 +0.00(+0.43%)
Mar 25, 2021 0.0208 0.0249 0.0201 0.0233 4,411,561 +0.00(+6.39%)
Mar 24, 2021 0.0269 0.0269 0.0206 0.0219 6,776,010 -0.00(-14.12%)
Mar 23, 2021 0.0240 0.0283 0.0240 0.0255 5,525,916 +0.00(+0.00%)
Mar 22, 2021 0.0247 0.0269 0.0242 0.0255 5,151,731 +0.00(+2.00%)
Mar 19, 2021 0.0270 0.0275 0.0247 0.0250 3,757,200 -0.00(-4.21%)
Mar 18, 2021 0.0285 0.0285 0.0244 0.0261 3,472,056 -0.00(-3.33%)
Mar 17, 2021 0.0288 0.0288 0.0236 0.0270 7,194,224 -0.00(-1.10%)
Mar 16, 2021 0.0325 0.0325 0.0270 0.0273 9,052,477 -0.00(-8.39%)
Mar 15, 2021 0.0285 0.0300 0.0280 0.0298 10,191,244 +0.00(+7.58%)
Mar 12, 2021 0.0256 0.0284 0.0243 0.0277 11,451,899 +0.00(+12.15%)
Mar 11, 2021 0.0234 0.0258 0.0234 0.0247 9,515,678 +0.00(+2.92%)
Mar 10, 2021 0.0254 0.0258 0.0226 0.0240 4,508,425 -0.00(-2.04%)
Mar 09, 2021 0.0229 0.0259 0.0224 0.0245 6,447,293 +0.00(+7.46%)
Mar 08, 2021 0.0195 0.0290 0.0195 0.0228 9,688,298 +0.00(+14.57%)
Mar 05, 2021 0.0190 0.0199 0.0160 0.0199 16,680,300 +0.00(+5.85%)
Mar 04, 2021 0.0238 0.0240 0.0175 0.0188 17,041,716 -0.00(-8.29%)
Mar 03, 2021 0.0260 0.0300 0.0200 0.0205 18,984,450 -0.01(-26.26%)
Mar 02, 2021 0.0290 0.0299 0.0270 0.0278 5,301,233 -0.00(-1.77%)
Mar 01, 2021 0.0270 0.0319 0.0258 0.0283 6,537,664 +0.00(+1.07%)
Feb 26, 2021 0.0330 0.0330 0.0250 0.0280 11,833,600 -0.00(-7.59%)
Feb 25, 2021 0.0328 0.0340 0.0301 0.0303 8,744,703 -0.00(-7.62%)
Feb 24, 2021 0.0330 0.0340 0.0311 0.0328 9,570,645 +0.00(+2.50%)
Feb 23, 2021 0.0400 0.0410 0.0300 0.0320 19,253,170 -0.01(-17.74%)
Feb 22, 2021 0.0376 0.0400 0.0370 0.0389 11,061,462 +0.00(+5.14%)
Feb 19, 2021 0.0348 0.0400 0.0310 0.0370 25,164,500 +0.01(+23.33%)
Feb 18, 2021 0.0400 0.0400 0.0300 0.0300 24,109,548 -0.01(-24.05%)
Feb 17, 2021 0.0437 0.0440 0.0385 0.0395 13,541,622 -0.00(-3.66%)
Feb 16, 2021 0.0390 0.0450 0.0390 0.0410 21,278,347 +0.00(+4.86%)
Feb 12, 2021 0.0460 0.0500 0.0350 0.0391 49,647,997 -0.01(-17.68%)
Feb 11, 2021 0.0700 0.0733 0.0395 0.0475 120,685,825 -0.02(-25.08%)
Feb 10, 2021 0.0460 0.0647 0.0401 0.0634 83,742,912 +0.02(+44.09%)
Feb 09, 2021 0.0450 0.0475 0.0388 0.0440 47,955,572 +0.00(+4.76%)
Feb 08, 2021 0.0340 0.0475 0.0340 0.0420 49,962,775 +0.01(+21.74%)
Feb 05, 2021 0.0402 0.0500 0.0300 0.0345 101,878,606 -0.01(-13.10%)
Feb 04, 2021 0.0237 0.0399 0.0235 0.0397 110,010,937 +0.02(+71.12%)
Feb 03, 2021 0.0195 0.0245 0.0192 0.0232 48,780,653 +0.00(+22.11%)
Feb 02, 2021 0.0199 0.0200 0.0180 0.0190 13,557,917 +0.00(+5.56%)
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.