PURA

Puration (PK) Historical Data

PURA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.0011 2,259,841
Nov 28 2022 0.0016 0.00 +0.00% 0.0015 0.0018 0.0015 0
Nov 28 2022 0.0016 -0.0001 -5.88% 0.0015 0.0018 0.0015 4,635,285
Nov 25 2022 0.0017 0.00 +0.00% 0.0017 0.0017 0.0015 0
Nov 25 2022 0.0017 0.0002 13.33% 0.0017 0.0017 0.0015 2,075,864
Nov 24 2022 0.0015 0.00 +0.00% 0.0017 0.0017 0.0015 0
Nov 23 2022 0.0015 0.00 0.0% 0.0017 0.0017 0.0015 4,315,614
Nov 22 2022 0.0015 0.00 0.0% 0.0017 0.0018 0.0014 7,918,359
Nov 21 2022 0.0015 -0.0002 -11.76% 0.0017 0.0018 0.0015 6,133,099
Nov 18 2022 0.0017 0.00 +0.00% 0.002 0.0021 0.0017 0
Nov 18 2022 0.0017 -0.0001 -5.56% 0.002 0.0021 0.0017 6,832,470
Nov 17 2022 0.0018 -0.0002 -10.0% 0.002 0.0021 0.0015 16,322,108
Nov 16 2022 0.002 -0.0008 -28.57% 0.0028 0.003 0.002 54,986,250
Nov 15 2022 0.0028 0.00009 3.44% 0.0027 0.003 0.0027 2,455,387
Nov 14 2022 0.002707 0.00 +0.00% 0.0027 0.0028 0.0023 0
Nov 14 2022 0.002707 0.00001 0.26% 0.0027 0.0028 0.0023 4,345,207
Nov 11 2022 0.0027 0.00 0.0% 0.003 0.003 0.0026 1,921,462
Nov 10 2022 0.0027 -0.0003 -10.0% 0.0032 0.0032 0.0026 5,421,384
Nov 09 2022 0.003 0.00017 6.09% 0.0029 0.0032 0.0028 5,589,987
Nov 08 2022 0.002828 0.00 +0.00% 0.003 0.003 0.0028 0
Nov 08 2022 0.002828 -0.00007 -2.48% 0.003 0.003 0.0028 1,845,109
Nov 07 2022 0.0029 -0.0001 -3.33% 0.0027 0.0031 0.0027 1,810,659
Nov 04 2022 0.003 0.00 +0.00% 0.003 0.0031 0.0027 0
Nov 04 2022 0.003 0.0001 3.45% 0.003 0.0031 0.0027 1,884,936
Nov 03 2022 0.0029 0.00 0.0% 0.0027 0.003 0.0026 291,515
Nov 02 2022 0.0029 0.00 +0.00% 0.0028 0.003 0.0027 0
Nov 02 2022 0.0029 0.0002 7.4% 0.0028 0.003 0.0027 1,451,141
Nov 01 2022 0.0027 -0.0002 -6.9% 0.0026 0.0029 0.0026 1,487,058
Oct 31 2022 0.0029 0.00 +0.00% 0.003 0.003 0.0025 0
Oct 31 2022 0.0029 0.0001 3.57% 0.003 0.003 0.0025 2,063,764
Oct 28 2022 0.0028 0.0001 3.7% 0.00255 0.0029 0.0024 2,568,365
Oct 27 2022 0.0027 0.0001 3.85% 0.0027 0.0029 0.0025 1,752,730
Oct 26 2022 0.0026 0.00 +0.00% 0.0027 0.003 0.0026 0
Oct 26 2022 0.0026 -0.0001 -3.7% 0.0027 0.003 0.0026 1,105,525
Oct 25 2022 0.0027 0.0001 3.85% 0.0026 0.0029 0.0026 1,964,772
Oct 24 2022 0.0026 0.00 +0.00% 0.0031 0.0031 0.0022 0
Oct 24 2022 0.0026 -0.0003 -10.35% 0.0031 0.0031 0.0022 19,507,625
Oct 21 2022 0.0029 0.00 +0.00% 0.0026 0.003 0.0026 0
Oct 21 2022 0.0029 0.0003 11.53% 0.0026 0.003 0.0026 3,125,789
Oct 20 2022 0.0026 0.00 0.0% 0.003 0.003 0.0026 7,698,504
Oct 19 2022 0.0026 -0.0002 -7.14% 0.0026 0.00285 0.0026 2,155,409
Oct 18 2022 0.0028 0.0002 7.69% 0.0025 0.0033 0.0025 7,726,386
Oct 17 2022 0.0026 0.0001 4.0% 0.0025 0.0028 0.0025 1,896,703
Oct 14 2022 0.0025 -0.0003 -10.71% 0.003 0.003 0.0025 3,302,328
Oct 13 2022 0.0028 0.00 0.0% 0.0026 0.0031 0.0026 2,952,282
Oct 12 2022 0.0028 0.0003 12.0% 0.0025 0.0031 0.0024 4,721,073
Oct 11 2022 0.0025 0.00 +0.00% 0.0031 0.0031 0.0023 0
Oct 11 2022 0.0025 -0.0005 -16.67% 0.0031 0.0031 0.0023 11,222,364
Oct 10 2022 0.003 -0.0003 -9.09% 0.003 0.0031 0.003 1,624,865
Oct 07 2022 0.0033 -0.0002 -5.71% 0.0036 0.0036 0.0032 2,069,246
Oct 06 2022 0.0035 0.00 +0.00% 0.0032 0.0036 0.0031 0
Oct 06 2022 0.0035 0.0004 12.9% 0.0032 0.0036 0.0031 2,241,481
Oct 05 2022 0.0031 -0.0003 -8.82% 0.0036 0.0036 0.003 5,948,256
Oct 04 2022 0.0034 0.00 +0.00% 0.0031 0.0035 0.003 0
Oct 04 2022 0.0034 0.00 0.0% 0.0031 0.0035 0.003 2,011,654
Oct 03 2022 0.0034 0.0002 6.25% 0.0032 0.0034 0.003 1,033,179
Sep 30 2022 0.0032 0.00 +0.00% 0.0029 0.0034 0.0027 0
Sep 30 2022 0.0032 0.0002 6.67% 0.0029 0.0034 0.0027 4,437,255
Sep 29 2022 0.003 -0.0008 -21.05% 0.0038 0.0038 0.0027 8,361,367
Sep 28 2022 0.0038 0.0003 8.57% 0.0037 0.0039 0.0035 2,401,904
Sep 27 2022 0.0035 -0.0002 -5.41% 0.0037 0.004 0.0035 1,424,295
Sep 26 2022 0.0037 0.00 +0.00% 0.0038 0.004 0.0034 0
Sep 26 2022 0.0037 0.00 0.0% 0.0038 0.004 0.0034 3,447,546
Sep 23 2022 0.0037 0.0001 2.78% 0.004 0.004 0.0034 2,925,266
Sep 22 2022 0.0036 -0.0004 -10.0% 0.0033 0.004 0.0033 3,612,927
Sep 21 2022 0.004 0.00038 10.34% 0.0036 0.004 0.0034 2,876,301
Sep 20 2022 0.003625 0.00023 6.62% 0.0038 0.004 0.0034 1,818,195
Sep 19 2022 0.0034 -0.0001 -2.86% 0.0033 0.004 0.0033 2,966,731
Sep 16 2022 0.0035 0.00 +0.00% 0.0029 0.0038 0.0025 0
Sep 16 2022 0.0035 -0.0001 -2.78% 0.0029 0.0038 0.0025 3,040,948
Sep 15 2022 0.0036 0.00 +0.00% 0.0036 0.0038 0.003 0
Sep 15 2022 0.0036 0.00 0.0% 0.0036 0.0038 0.003 6,237,112
Sep 14 2022 0.0036 0.00 +0.00% 0.0039 0.0039 0.0032 0
Sep 14 2022 0.0036 -0.0001 -2.7% 0.0039 0.0039 0.0032 6,212,650
Sep 13 2022 0.0037 -0.0008 -17.78% 0.0046 0.00475 0.0031 19,182,741
Sep 12 2022 0.0045 -0.0004 -8.16% 0.0048 0.0049 0.0045 2,740,400
Sep 09 2022 0.0049 0.0002 4.26% 0.0049 0.00505 0.0045 3,538,385
Sep 08 2022 0.0047 0.0001 2.17% 0.0047 0.005 0.0045 2,347,734
Sep 07 2022 0.0046 0.0003 6.98% 0.0043 0.0049 0.0043 3,073,047
Sep 06 2022 0.0043 0.00 +0.00% 0.0048 0.0048 0.0043 0
Sep 06 2022 0.0043 -0.00045 -9.47% 0.0048 0.0048 0.0043 3,459,015
Sep 05 2022 0.00475 0.00 +0.00% 0.0048 0.0049 0.0046 0
Sep 02 2022 0.00475 0.00015 3.26% 0.0048 0.0049 0.0046 1,049,533
Sep 01 2022 0.0046 0.00 0.0% 0.0049 0.0049 0.0046 1,216,838
Your Recent History
USOTC
PURA
Puration (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221130 14:30:56