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

Pure Global Cannabis Inc (TSV: PURE )

N/A UNCHANGED
Last Price Updated: 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 27, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 26, 2020 0.0200 0.0300 0.0200 0.0300 590,699 +0.01(+50.00%)
Mar 25, 2020 0.0200 0.0200 0.0200 0.0200 577,350 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Mar 23, 2020 0.0150 0.0250 0.0150 0.0200 770,800 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0300 0.0150 0.0200 3,139,581 -0.01(-33.33%)
Mar 19, 2020 0.0300 0.0300 0.0250 0.0300 1,198,028 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0350 0.0300 0.0300 213,596 +0.00(+0.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0300 319,901 -0.01(-25.00%)
Mar 16, 2020 0.0300 0.0400 0.0300 0.0400 242,890 +0.01(+33.33%)
Mar 13, 2020 0.0350 0.0400 0.0300 0.0300 182,334 -0.01(-14.29%)
Mar 12, 2020 0.0350 0.0450 0.0350 0.0350 448,879 +0.00(+0.00%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0350 49,360 -0.01(-22.22%)
Mar 10, 2020 0.0400 0.0450 0.0350 0.0450 200,400 +0.01(+28.57%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0350 688,119 -0.01(-22.22%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 162,998 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0450 0.0450 11,801 -0.01(-10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 164,641 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0500 0.0500 47,231 +0.00(+0.00%)
Mar 02, 2020 0.0450 0.0550 0.0450 0.0500 448,063 +0.01(+25.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 438,139 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0450 0.0350 0.0400 463,700 -0.01(-20.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 175,481 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0500 0.0500 102,820 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0550 0.0450 0.0500 468,500 -0.01(-16.67%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0600 353,083 +0.00(+0.00%)
Feb 20, 2020 0.0700 0.0700 0.0600 0.0600 236,439 -0.01(-7.69%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 85,692 -0.01(-7.14%)
Feb 18, 2020 0.0700 0.0700 0.0700 0.0700 28,690 +0.00(+0.00%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0750 144,750 +0.00(+7.14%)
Feb 12, 2020 0.0700 0.0750 0.0700 0.0700 119,570 +0.01(+7.69%)
Feb 11, 2020 0.0700 0.0700 0.0650 0.0650 6,309 -0.01(-7.14%)
Feb 10, 2020 0.0700 0.0750 0.0700 0.0700 92,611 +0.00(+0.00%)
Feb 07, 2020 0.0700 0.0750 0.0700 0.0700 111,084 +0.00(+0.00%)
Feb 06, 2020 0.0700 0.0700 0.0700 0.0700 2,850 -0.00(-6.67%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0750 14,650 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0750 0.0700 0.0750 16,500 +0.00(+7.14%)
Feb 03, 2020 0.0750 0.0750 0.0700 0.0700 139,633 +0.00(+0.00%)
Jan 31, 2020 0.0750 0.0750 0.0700 0.0700 207,680 -0.00(-6.67%)
Jan 30, 2020 0.0800 0.0800 0.0700 0.0750 51,339 +0.00(+0.00%)
Jan 29, 2020 0.0750 0.0750 0.0750 0.0750 76,050 +0.00(+0.00%)
Jan 28, 2020 0.0750 0.0750 0.0750 0.0750 34,466 +0.00(+0.00%)
Jan 27, 2020 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jan 24, 2020 0.0850 0.0850 0.0800 0.0800 151,650 -0.01(-5.88%)
Jan 23, 2020 0.0750 0.0850 0.0750 0.0850 551,271 +0.01(+21.43%)
Jan 22, 2020 0.0700 0.0750 0.0700 0.0700 22,800 -0.00(-6.67%)
Jan 21, 2020 0.0800 0.0800 0.0700 0.0750 208,646 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0750 0.0750 63,406 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0800 0.0750 0.0750 110,000 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0800 0.0750 0.0750 37,250 -0.01(-6.25%)
Jan 15, 2020 0.0750 0.0800 0.0750 0.0800 165,050 +0.01(+6.67%)
Jan 14, 2020 0.0750 0.0750 0.0750 0.0750 170,598 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0800 0.0700 0.0750 331,595 -0.01(-6.25%)
Jan 10, 2020 0.0800 0.0800 0.0700 0.0800 175,529 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0800 0.0700 0.0800 226,301 +0.01(+14.29%)
Jan 08, 2020 0.0750 0.0750 0.0700 0.0700 121,300 -0.00(-6.67%)
Jan 07, 2020 0.0750 0.0750 0.0750 0.0750 385,293 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0750 0.0750 0.0750 41,302 -0.01(-6.25%)
Jan 03, 2020 0.0850 0.0850 0.0800 0.0800 125,433 -0.01(-5.88%)
Jan 02, 2020 0.0850 0.0850 0.0850 0.0850 34,342 +0.00(+0.00%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 30, 2019 0.0800 0.0800 0.0750 0.0750 266,500 +0.00(+0.00%)
Dec 27, 2019 0.0750 0.0800 0.0750 0.0750 141,502 -0.01(-6.25%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.0900 0.0800 0.0800 288,921 -0.01(-5.88%)
Dec 20, 2019 0.0800 0.0850 0.0800 0.0850 10,700 +0.00(+0.00%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 210,940 +0.01(+6.25%)
Dec 18, 2019 0.0850 0.0850 0.0800 0.0800 8,056 -0.01(-5.88%)
Dec 17, 2019 0.0800 0.0850 0.0800 0.0850 162,849 +0.00(+0.00%)
Dec 16, 2019 0.0850 0.0850 0.0850 0.0850 242,250 +0.00(+0.00%)
Dec 13, 2019 0.0900 0.0900 0.0800 0.0850 90,700 +0.00(+0.00%)
Dec 12, 2019 0.0850 0.0850 0.0850 0.0850 113,400 -0.00(-5.56%)
Dec 11, 2019 0.0850 0.0900 0.0850 0.0900 78,025 +0.00(+5.88%)
Dec 10, 2019 0.0900 0.0900 0.0850 0.0850 63,500 -0.00(-5.56%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 150,670 +0.00(+5.88%)
Dec 06, 2019 0.0850 0.0850 0.0800 0.0850 206,321 +0.00(+0.00%)
Dec 05, 2019 0.0900 0.0900 0.0850 0.0850 142,405 -0.00(-5.56%)
Dec 04, 2019 0.0850 0.0950 0.0850 0.0900 554,600 +0.00(+5.88%)
Dec 03, 2019 0.0850 0.0900 0.0800 0.0850 210,000 +0.00(+0.00%)
Dec 02, 2019 0.0900 0.0900 0.0850 0.0850 254,547 +0.00(+0.00%)
Nov 29, 2019 0.0950 0.0950 0.0850 0.0850 607,770 -0.00(-5.56%)
Nov 28, 2019 0.0950 0.0950 0.0850 0.0900 303,088 -0.01(-5.26%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0950 165,450 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.0900 0.0950 300,647 +0.01(+5.56%)
Nov 25, 2019 0.1000 0.1000 0.0900 0.0900 540,228 -0.01(-14.29%)
Nov 22, 2019 0.1050 0.1050 0.1050 0.1050 221,552 -0.01(-4.55%)
Nov 21, 2019 0.1100 0.1100 0.1050 0.1100 205,878 +0.01(+4.76%)
Nov 20, 2019 0.1100 0.1250 0.1050 0.1050 1,500,773 -0.01(-4.55%)
Nov 19, 2019 0.1150 0.1200 0.1100 0.1100 667,356 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1350 0.1100 0.1100 954,103 -0.01(-8.33%)
Nov 15, 2019 0.1450 0.1450 0.1200 0.1200 856,360 -0.02(-14.29%)
Nov 14, 2019 0.1250 0.1450 0.1250 0.1400 1,169,479 +0.01(+3.70%)
Nov 13, 2019 0.1200 0.1400 0.1200 0.1350 548,966 +0.01(+3.85%)
Nov 12, 2019 0.1100 0.1300 0.1100 0.1300 554,720 +0.02(+18.18%)
Nov 11, 2019 0.1100 0.1150 0.1050 0.1100 389,364 -0.01(-4.35%)
Nov 08, 2019 0.0950 0.1150 0.0950 0.1150 575,029 +0.01(+15.00%)
Nov 07, 2019 0.0950 0.1000 0.0950 0.1000 95,744 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.0950 0.1000 90,706 +0.00(+0.00%)
Nov 05, 2019 0.0950 0.1100 0.0950 0.1000 682,096 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.0950 0.1000 177,821 +0.00(+0.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Oct 31, 2019 0.1000 0.1050 0.0950 0.1000 444,837 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1050 0.1000 0.1000 266,300 -0.00(-4.76%)
Oct 29, 2019 0.0950 0.1050 0.0950 0.1050 198,000 +0.00(+5.00%)
Oct 28, 2019 0.1100 0.1100 0.1000 0.1000 326,475 -0.01(-9.09%)
Oct 25, 2019 0.1200 0.1200 0.1050 0.1100 589,104 -0.01(-8.33%)
Oct 24, 2019 0.1200 0.1400 0.1200 0.1200 621,517 -0.01(-4.00%)
Oct 23, 2019 0.1200 0.1250 0.1150 0.1250 471,631 +0.00(+0.00%)
Oct 22, 2019 0.1250 0.1250 0.1150 0.1250 52,891 +0.01(+4.17%)
Oct 21, 2019 0.1200 0.1200 0.1100 0.1200 199,585 +0.00(+0.00%)
Oct 18, 2019 0.1200 0.1200 0.1100 0.1200 152,784 +0.00(+0.00%)
Oct 17, 2019 0.1200 0.1300 0.1100 0.1200 658,984 -0.01(-7.69%)
Oct 16, 2019 0.1200 0.1300 0.1150 0.1300 393,538 +0.00(+0.00%)
Oct 15, 2019 0.1350 0.1350 0.1250 0.1300 431,775 +0.00(+0.00%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1300 0.1200 0.1300 109,577 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1250 0.1300 454,437 +0.00(+0.00%)
Oct 08, 2019 0.1300 0.1300 0.1250 0.1300 110,050 +0.00(+0.00%)
Oct 07, 2019 0.1400 0.1400 0.1250 0.1300 92,795 -0.01(-3.70%)
Oct 04, 2019 0.1250 0.1350 0.1200 0.1350 95,059 +0.01(+3.85%)
Oct 03, 2019 0.1350 0.1350 0.1250 0.1300 112,670 -0.01(-3.70%)
Oct 02, 2019 0.1350 0.1350 0.1250 0.1350 139,685 +0.00(+0.00%)
Oct 01, 2019 0.1300 0.1350 0.1250 0.1350 400,340 +0.00(+0.00%)
Sep 30, 2019 0.1350 0.1400 0.1300 0.1350 289,797 -0.01(-3.57%)
Sep 27, 2019 0.1300 0.1400 0.1200 0.1400 353,550 +0.01(+7.69%)
Sep 26, 2019 0.1400 0.1400 0.1300 0.1300 198,113 -0.01(-3.70%)
Sep 25, 2019 0.1300 0.1400 0.1250 0.1350 797,550 +0.01(+3.85%)
Sep 24, 2019 0.1400 0.1600 0.1300 0.1300 2,489,553 +0.01(+4.00%)
Sep 20, 2019 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0950 110,483 -0.01(-5.00%)
Sep 18, 2019 0.0950 0.1000 0.0900 0.1000 114,900 +0.00(+0.00%)
Sep 17, 2019 0.0950 0.1000 0.0950 0.1000 96,914 +0.00(+0.00%)
Sep 16, 2019 0.1050 0.1050 0.1000 0.1000 75,125 +0.00(+0.00%)
Sep 13, 2019 0.1100 0.1100 0.1000 0.1000 186,844 -0.01(-9.09%)
Sep 12, 2019 0.1100 0.1100 0.1000 0.1100 132,518 +0.01(+4.76%)
Sep 11, 2019 0.1100 0.1100 0.1000 0.1050 191,779 +0.00(+5.00%)
Sep 10, 2019 0.1050 0.1100 0.1000 0.1000 270,615 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1100 0.1000 0.1000 802,600 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0900 0.0850 0.0900 56,475 +0.00(+0.00%)
Sep 05, 2019 0.0850 0.0900 0.0800 0.0900 89,245 +0.00(+5.88%)
Sep 04, 2019 0.0850 0.0850 0.0800 0.0850 168,220 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0800 0.0850 359,793 +0.00(+0.00%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0850 0.0850 107,884 -0.00(-5.56%)
Aug 28, 2019 0.0900 0.0900 0.0850 0.0900 114,203 -0.01(-5.26%)
Aug 27, 2019 0.0950 0.0950 0.0850 0.0950 29,127 +0.01(+5.56%)
Aug 26, 2019 0.1000 0.1000 0.0900 0.0900 253,704 -0.01(-5.26%)
Aug 23, 2019 0.0950 0.0950 0.0950 0.0950 73,189 +0.01(+5.56%)
Aug 22, 2019 0.0950 0.1000 0.0900 0.0900 54,604 -0.01(-5.26%)
Aug 21, 2019 0.1000 0.1000 0.0950 0.0950 148,900 -0.01(-5.00%)
Aug 20, 2019 0.1000 0.1000 0.0950 0.1000 72,534 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.1000 0.0850 0.1000 229,100 +0.01(+11.11%)
Aug 16, 2019 0.0900 0.0900 0.0850 0.0900 217,290 +0.00(+5.88%)
Aug 15, 2019 0.0900 0.0950 0.0850 0.0850 191,056 -0.00(-5.56%)
Aug 14, 2019 0.1000 0.1000 0.0900 0.0900 393,026 -0.01(-5.26%)
Aug 13, 2019 0.0950 0.1000 0.0950 0.0950 161,802 +0.00(+0.00%)
Aug 12, 2019 0.0950 0.0950 0.0950 0.0950 205,286 +0.00(+0.00%)
Aug 09, 2019 0.0950 0.0950 0.0900 0.0950 103,655 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1150 0.0950 0.0950 566,958 +0.00(+0.00%)
Aug 07, 2019 0.1050 0.1050 0.0950 0.0950 299,228 -0.01(-5.00%)
Aug 06, 2019 0.1100 0.1100 0.0950 0.1000 591,191 -0.02(-16.67%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2019 0.1150 0.1200 0.1150 0.1200 138,150 +0.00(+0.00%)
Jul 31, 2019 0.1200 0.1200 0.1100 0.1200 421,447 +0.01(+9.09%)
Jul 30, 2019 0.1150 0.1150 0.1100 0.1100 247,831 +0.00(+0.00%)
Jul 29, 2019 0.1150 0.1200 0.1100 0.1100 269,294 +0.01(+4.76%)
Jul 26, 2019 0.1100 0.1150 0.1050 0.1050 252,531 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1050 0.1050 185,419 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1150 0.1050 0.1100 211,912 +0.01(+4.76%)
Jul 23, 2019 0.1100 0.1150 0.1050 0.1050 449,558 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1050 0.1050 592,459 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.1050 0.0950 0.1050 156,806 +0.01(+10.53%)
Jul 18, 2019 0.0950 0.1000 0.0900 0.0950 680,263 +0.00(+0.00%)
Jul 17, 2019 0.0950 0.0950 0.0950 0.0950 54,800 +0.00(+0.00%)
Jul 16, 2019 0.0950 0.1000 0.0900 0.0950 172,050 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1050 0.0950 0.0950 224,440 -0.01(-5.00%)
Jul 12, 2019 0.1000 0.1000 0.0900 0.1000 168,066 +0.01(+5.26%)
Jul 11, 2019 0.1000 0.1000 0.0900 0.0950 365,250 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.0950 0.0950 135,034 -0.01(-5.00%)
Jul 09, 2019 0.1000 0.1050 0.1000 0.1000 305,825 +0.00(+0.00%)
Jul 08, 2019 0.1050 0.1050 0.0950 0.1000 575,145 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.0950 0.1000 1,946,172 -0.01(-13.04%)
Jul 04, 2019 0.1150 0.1200 0.1100 0.1150 137,503 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Jul 02, 2019 0.1150 0.1200 0.1150 0.1200 68,035 +0.00(+4.35%)
Jun 28, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 27, 2019 0.1250 0.1250 0.1150 0.1200 138,520 +0.00(+4.35%)
Jun 26, 2019 0.1100 0.1150 0.1100 0.1150 100,396 +0.01(+4.55%)
Jun 25, 2019 0.1250 0.1250 0.1100 0.1100 250,063 -0.01(-4.35%)
Jun 24, 2019 0.1250 0.1250 0.1150 0.1150 180,808 -0.00(-4.17%)
Jun 21, 2019 0.1200 0.1200 0.1200 0.1200 138,868 -0.01(-4.00%)
Jun 20, 2019 0.1300 0.1300 0.1200 0.1250 202,700 +0.00(+0.00%)
Jun 19, 2019 0.1400 0.1400 0.1250 0.1250 177,796 -0.01(-7.41%)
Jun 18, 2019 0.1300 0.1350 0.1250 0.1350 214,800 +0.02(+12.50%)
Jun 17, 2019 0.1300 0.1300 0.1200 0.1200 226,826 -0.01(-7.69%)
Jun 14, 2019 0.1450 0.1450 0.1300 0.1300 593,655 -0.01(-7.14%)
Jun 13, 2019 0.1300 0.1700 0.1300 0.1400 1,502,315 +0.02(+12.00%)
Jun 12, 2019 0.1250 0.1250 0.1200 0.1250 259,155 +0.01(+4.17%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1200 528,146 -0.01(-4.00%)
Jun 10, 2019 0.1250 0.1250 0.1150 0.1250 147,352 +0.01(+4.17%)
Jun 07, 2019 0.1150 0.1200 0.1100 0.1200 301,287 +0.00(+4.35%)
Jun 06, 2019 0.1200 0.1200 0.1100 0.1150 312,896 +0.00(+0.00%)
Jun 05, 2019 0.1150 0.1150 0.1150 0.1150 152,615 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1150 0.1100 0.1150 237,423 +0.00(+0.00%)
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.