PACQ - Pure Acquisition Corp.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201910.3010.3010.3010.3010.30114,294
Nov 12, 201910.3010.3010.3010.3010.30100
Nov 11, 201910.2610.3010.2610.3010.3057,100
Nov 08, 201910.2710.3010.2710.3010.304,200
Nov 07, 201910.2910.3010.2610.3010.303,700
Nov 06, 201910.2810.2810.2810.2810.28100
Nov 05, 201910.2610.3010.2610.2810.284,500
Nov 04, 201910.2610.3010.2610.2810.28800
Nov 01, 201910.2710.3010.2710.3010.3010,400
Oct 31, 201910.2710.3010.2710.2810.28600
Oct 30, 201910.2510.3010.2510.2610.2618,600
Oct 29, 201910.2710.3010.2710.2910.29800
Oct 28, 201910.2710.2810.2610.2810.2811,600
Oct 25, 201910.2710.2910.2710.2910.2910,900
Oct 24, 201910.2610.2710.2510.2610.26108,700
Oct 23, 201910.2610.2710.2610.2610.26148,600
Oct 22, 201910.2610.2610.2610.2610.26359,700
Oct 21, 201910.2610.3210.2610.2610.26300
Oct 18, 201910.2710.3210.2610.3210.32223,200
Oct 17, 201910.3210.4010.3010.3210.326,600
Oct 16, 201910.2710.2910.2610.2710.27429,500
Oct 15, 201910.2410.2810.2410.2810.28597,400
Oct 14, 201910.2510.2510.2410.2410.2411,100
Oct 11, 201910.2610.2610.2410.2510.25136,400
Oct 10, 201910.2610.2610.2310.2310.2319,900
Oct 09, 201910.2710.2710.2410.2510.2512,000
Oct 08, 201910.2610.2610.2410.2510.2513,600
Oct 07, 201910.2310.2510.2310.2510.2511,900
Oct 04, 201910.2310.2410.2310.2410.24328,200
Oct 03, 201910.2410.2510.2310.2310.23139,700
Oct 02, 201910.2410.2510.2410.2510.25600
Oct 01, 201910.2510.2510.2410.2510.25706,300
Sep 30, 201910.2510.2510.2410.2510.25528,600
Sep 27, 201910.2510.2510.2510.2510.2526,100
Sep 26, 201910.2710.2710.2310.2510.259,900
Sep 25, 201910.2510.2510.2510.2510.2513,000
Sep 24, 201910.2410.2710.2410.2510.251,681,100
Sep 23, 201910.2410.2410.2410.2410.24303,500
Sep 20, 201910.2410.2510.2310.2410.241,311,800
Sep 19, 201910.2410.2510.2310.2410.24261,500
Sep 18, 201910.2310.2510.2310.2510.255,500
Sep 17, 201910.2310.2410.2310.2310.23766,900
Sep 16, 201910.2310.2310.2310.2310.23200
Sep 13, 201910.2510.2610.2510.2610.2616,000
Sep 12, 201910.2610.2610.2410.2610.261,500
Sep 11, 201910.2310.2610.2210.2510.251,850,700
Sep 10, 201910.2110.2110.2110.2110.21-
Sep 09, 201910.2110.2110.2110.2110.2110,000
Sep 06, 201910.2210.2210.2210.2210.22-
Sep 05, 201910.2210.2410.2110.2210.22132,500
Sep 04, 201910.2410.2410.2410.2410.24-
Sep 03, 201910.2510.2510.2410.2410.2418,900
Aug 30, 201910.2210.2310.1910.2210.22473,500
Aug 29, 201910.2410.2410.2410.2410.24200
Aug 28, 201910.2410.2410.2410.2410.24100
Aug 27, 201910.2410.2410.2310.2410.243,100
Aug 26, 201910.2110.2210.2110.2210.221,100
Aug 23, 201910.2010.2110.2010.2010.20151,800
Aug 22, 201910.2010.2110.2010.2110.21200
Aug 21, 201910.2110.2110.2110.2110.21-
Aug 20, 201910.2010.2110.1910.2110.2181,600
Aug 19, 201910.2110.2110.2110.2110.21125,800
Aug 16, 201910.1910.2110.1910.2110.212,800
Aug 15, 201910.2210.2210.1910.2110.2176,200
Aug 14, 201910.1810.2210.1810.2210.2222,800
Aug 13, 201910.1810.1910.1810.1910.19100
Aug 12, 201910.1910.1910.1910.1910.1967,600
Aug 09, 201910.1710.1810.1710.1810.18500
Aug 08, 201910.1710.1910.1710.1810.18147,900
Aug 07, 201910.1810.1810.1810.1810.18170,100
Aug 06, 201910.1910.2010.1810.1910.19579,400
Aug 05, 201910.1710.2010.1710.1710.1710,000
Aug 02, 201910.1910.2010.1710.1710.1724,800
Aug 01, 201910.1810.1810.1810.1810.182,800
Jul 31, 201910.1710.2010.1710.1710.172,600
Jul 30, 201910.1710.1710.1710.1710.17100
Jul 29, 201910.1710.1710.1710.1710.1766,000
Jul 26, 201910.1710.1710.1710.1710.17100
Jul 25, 201910.1810.1810.1710.1710.177,400
Jul 24, 201910.1710.1710.1710.1710.1729,200
Jul 23, 201910.1710.1710.1710.1710.17-
Jul 22, 201910.1710.1710.1710.1710.17-
Jul 19, 201910.1710.1710.1710.1710.1738,300
Jul 18, 201910.1810.1810.1810.1810.18100
Jul 17, 201910.2110.2110.1710.1810.181,900
Jul 16, 201910.2010.2010.1710.1710.171,500
Jul 15, 201910.1610.2010.1610.2010.20300,200
Jul 12, 201910.1710.1710.1610.1610.16140,100
Jul 11, 201910.1710.1710.1610.1610.16753,100
Jul 10, 201910.1610.1610.1610.1610.16400
Jul 09, 201910.1610.1910.1610.1710.1759,500
Jul 08, 201910.1610.2010.1610.1710.17707,500
Jul 05, 201910.1610.1710.1510.1610.16113,500
Jul 03, 201910.1510.1710.1510.1610.161,192,700
Jul 02, 201910.1710.1710.1710.1710.17100
Jul 01, 201910.1510.1710.1510.1710.1714,900
Jun 28, 201910.1910.1910.1410.1410.14413,700
Jun 27, 201910.1510.1710.1410.1510.15275,700
Jun 26, 201910.1510.1510.1510.1510.15100
Jun 25, 201910.1510.1710.1510.1510.158,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...