PNAT - Pura Naturals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20200.00210.00390.00210.00360.003616,261,280
Jul 10, 20200.00210.00250.00210.00210.00211,873,011
Jul 09, 20200.00210.00250.00210.00240.0024754,290
Jul 08, 20200.00250.00250.00210.00210.0021121,156
Jul 07, 20200.00200.00250.00180.00250.0025940,844
Jul 06, 20200.00200.00280.00160.00200.00203,502,608
Jul 02, 20200.00220.00220.00160.00200.00202,594,050
Jul 01, 20200.00220.00250.00200.00200.00201,703,225
Jun 30, 20200.00200.00260.00200.00250.00251,788,450
Jun 29, 20200.00250.00290.00200.00250.00254,006,417
Jun 26, 20200.00380.00390.00240.00240.00247,676,349
Jun 25, 20200.00230.00490.00200.00310.003164,265,728
Jun 24, 20200.00150.00290.00130.00200.002022,735,338
Jun 23, 20200.00140.00150.00120.00140.00141,375,444
Jun 22, 20200.00140.00140.00110.00140.00142,127,634
Jun 19, 20200.00140.00150.00110.00140.00141,631,688
Jun 18, 20200.00140.00140.00120.00120.00122,632,095
Jun 17, 20200.00140.00140.00120.00140.0014132,020
Jun 16, 20200.00150.00150.00120.00120.00121,037,626
Jun 15, 20200.00150.00150.00130.00130.00131,737,870
Jun 12, 20200.00150.00160.00140.00160.00164,535,010
Jun 11, 20200.00120.00210.00120.00140.001422,569,441
Jun 10, 20200.00130.00140.00100.00120.00121,044,954
Jun 09, 20200.00130.00130.00100.00130.00134,445,385
Jun 08, 20200.00150.00150.00120.00130.00135,852,418
Jun 05, 20200.00130.00150.00120.00130.0013602,080
Jun 04, 20200.00140.00160.00120.00130.00139,882,356
Jun 03, 20200.00140.00190.00140.00150.00159,594,474
Jun 02, 20200.00120.00220.00120.00130.001335,316,941
Jun 01, 20200.00110.00120.00100.00120.00121,648,662
May 29, 20200.00100.00120.00090.00110.00115,180,398
May 28, 20200.00110.00110.00090.00100.00102,048,155
May 27, 20200.00110.00110.00090.00110.00113,098,845
May 26, 20200.00110.00120.00090.00120.00126,592,320
May 22, 20200.00100.00110.00100.00100.00101,691,433
May 21, 20200.00100.00120.00090.00110.00113,756,205
May 20, 20200.00110.00110.00100.00110.00113,274,817
May 19, 20200.00120.00120.00100.00120.00121,250,300
May 18, 20200.00110.00120.00100.00120.00121,918,607
May 15, 20200.00110.00120.00100.00120.00121,773,141
May 14, 20200.00120.00120.00100.00100.00101,901,309
May 13, 20200.00120.00120.00100.00110.00113,417,331
May 12, 20200.00160.00160.00090.00100.001025,273,597
May 11, 20200.00150.00170.00150.00170.0017989,957
May 08, 20200.00160.00170.00160.00160.00161,858,587
May 07, 20200.00180.00180.00140.00150.0015325,731
May 06, 20200.00140.00140.00140.00140.00142,127,217
May 05, 20200.00140.00160.00130.00140.00141,987,952
May 04, 20200.00150.00180.00110.00140.00144,773,234
May 01, 20200.00130.00140.00120.00140.00142,356,187
Apr 30, 20200.00110.00140.00110.00120.00121,691,567
Apr 29, 20200.00130.00130.00100.00120.00124,268,101
Apr 28, 20200.00130.00140.00110.00120.00125,415,421
Apr 27, 20200.00130.00130.00100.00130.001310,053,946
Apr 24, 20200.00140.00140.00100.00120.00126,472,167
Apr 23, 20200.00140.00150.00120.00140.00145,362,391
Apr 22, 20200.00160.00170.00120.00140.001443,243,649
Apr 21, 20200.00160.00180.00150.00160.00162,937,069
Apr 20, 20200.00190.00220.00150.00170.001712,739,618
Apr 17, 20200.00170.00240.00170.00220.002218,181,583
Apr 16, 20200.00220.00270.00160.00180.001825,784,490
Apr 15, 20200.00250.00250.00160.00200.00209,893,130
Apr 14, 20200.00290.00350.00220.00230.002319,539,752
Apr 13, 20200.00280.00290.00230.00260.002610,180,746
Apr 09, 20200.00300.00300.00220.00280.002814,813,499
Apr 08, 20200.00250.00370.00230.00300.003035,052,376
Apr 07, 20200.00210.00390.00200.00270.002740,086,283
Apr 06, 20200.00140.00220.00130.00210.00218,878,331
Apr 03, 20200.00190.00190.00120.00130.001316,209,604
Apr 02, 20200.00290.00290.00140.00180.001825,080,861
Apr 01, 20200.00210.00430.00190.00290.002947,328,861
Mar 31, 20200.00200.00210.00150.00190.001910,932,253
Mar 30, 20200.00140.00220.00140.00190.001913,888,655
Mar 27, 20200.00150.00180.00150.00150.0015818,421
Mar 26, 20200.00180.00180.00150.00150.00153,050,601
Mar 25, 20200.00190.00190.00150.00150.00154,031,786
Mar 24, 20200.00280.00280.00130.00180.00184,785,974
Mar 23, 20200.00150.00410.00080.00300.003011,031,829
Mar 20, 20200.00160.00160.00140.00150.0015594,855
Mar 19, 20200.00140.00160.00100.00160.00163,497,088
Mar 18, 20200.00170.00170.00110.00120.00122,776,531
Mar 17, 20200.00180.00180.00140.00170.00171,282,137
Mar 16, 20200.00210.00220.00150.00150.00155,735,874
Mar 13, 20200.00220.00240.00190.00200.00201,008,160
Mar 12, 20200.00200.00250.00190.00190.00191,131,550
Mar 11, 20200.00210.00270.00210.00210.00212,063,656
Mar 10, 20200.00350.00350.00190.00200.00207,651,009
Mar 09, 20200.00400.00490.00250.00260.00262,783,350
Mar 06, 20200.00350.00350.00340.00350.00351,025,679
Mar 05, 20200.00340.00400.00340.00400.00401,283,238
Mar 04, 20200.00550.00550.00390.00390.00393,084,062
Mar 03, 20200.00500.00580.00490.00550.0055154,910
Mar 02, 20200.00700.00700.00480.00480.00481,381,720
Feb 28, 20200.00500.01000.00500.00740.0074158,044
Feb 27, 20200.00520.00550.00490.00530.0053133,304
Feb 26, 20200.00580.00600.00510.00550.0055387,892
Feb 25, 20200.00840.00840.00560.00560.00561,956,624
Feb 24, 20200.00690.00840.00610.00840.00842,635,878
Feb 21, 20200.00770.01000.00690.00690.0069407,278
Feb 20, 20200.00870.00870.00870.00870.00871,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...