PRCNF - Pure Global Cannabis Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.10000.13000.10000.11500.115027,871
May 22, 20190.12000.13500.10000.10000.1000117,693
May 21, 20190.13800.13800.11000.12000.120070,500
May 20, 20190.12490.14000.10000.12480.124846,425
May 17, 20190.11280.12080.10000.10000.100018,438
May 16, 20190.11040.11210.10590.11000.110018,195
May 15, 20190.13000.13000.10590.10590.105956,082
May 14, 20190.12070.12400.10590.11000.110064,170
May 13, 20190.11000.12000.11000.11190.1119111,473
May 10, 20190.11320.11930.11190.11190.111992,915
May 09, 20190.12350.13000.12000.12000.120037,652
May 08, 20190.11000.13490.11000.11500.115059,876
May 07, 20190.11200.13000.11190.11190.111946,753
May 06, 20190.11350.12500.11190.11340.11346,690
May 03, 20190.12000.12500.11430.12110.1211135,446
May 02, 20190.12500.12500.12000.12000.1200110,900
May 01, 20190.11070.12500.11000.12500.125099,501
Apr 30, 20190.13490.13490.11300.11300.1130157,100
Apr 29, 20190.12800.13990.12000.13140.131466,485
Apr 26, 20190.12750.13300.12000.13140.1314136,605
Apr 25, 20190.12500.14800.12250.13230.132353,114
Apr 24, 20190.12100.14800.12000.13270.132785,660
Apr 23, 20190.15000.15000.12000.12000.120038,055
Apr 22, 20190.13320.15000.12000.13680.136893,450
Apr 18, 20190.14000.15000.13000.13450.134554,355
Apr 17, 20190.12600.14000.11000.13990.139958,671
Apr 16, 20190.13280.14990.12500.12800.128038,815
Apr 15, 20190.14800.15500.12500.13280.132856,091
Apr 12, 20190.13500.14820.13500.14820.1482182,136
Apr 11, 20190.14000.14000.13000.13450.134554,063
Apr 10, 20190.15500.15500.12000.12990.1299124,338
Apr 09, 20190.14000.16000.12000.12890.1289242,845
Apr 08, 20190.13000.14000.13000.14000.1400221,321
Apr 05, 20190.14760.17000.12950.13750.1375467,191
Apr 04, 20190.16000.16000.13750.16000.160094,430
Apr 03, 20190.17000.17500.14000.14810.1481165,568
Apr 02, 20190.14000.17000.14000.14860.148615,348
Apr 01, 20190.15000.15020.14000.15020.1502155,363
Mar 29, 20190.14000.15000.14000.15000.150034,540
Mar 28, 20190.14740.15000.14250.14700.1470315,721
Mar 27, 20190.15480.17000.14000.14740.1474144,429
Mar 26, 20190.14850.16500.14850.16500.1650114,000
Mar 25, 20190.16870.16870.15000.15000.150093,081
Mar 22, 20190.17250.19000.15850.16000.1600277,580
Mar 21, 20190.18000.19100.16990.17000.1700436,726
Mar 20, 20190.13750.18000.13750.17060.1706408,850
Mar 19, 20190.14000.19000.14000.14830.1483175,834
Mar 18, 20190.15000.19000.14000.14220.1422208,024
Mar 15, 20190.14000.15840.14000.15000.150099,894
Mar 14, 20190.15000.15000.14060.15000.150094,977
Mar 13, 20190.15000.15690.13000.14000.1400378,014
Mar 12, 20190.15000.16000.10000.15000.1500177,735
Mar 11, 20190.16500.19250.15000.15860.1586170,957
Mar 08, 20190.19000.19000.15810.16500.1650238,955
Mar 07, 20190.18500.18500.16000.18490.1849188,655
Mar 06, 20190.19000.20000.17000.17690.1769569,553
Mar 05, 20190.18550.19500.17000.18500.1850302,515
Mar 04, 20190.16720.19050.12750.16720.1672149,138
Mar 01, 20190.18000.18500.16000.17600.1760113,338
Feb 28, 20190.17000.18000.16000.17670.1767204,376
Feb 27, 20190.18070.18900.17000.17200.1720166,167
Feb 26, 20190.16000.20800.16000.19110.1911213,275
Feb 25, 20190.20500.21000.19000.19500.195076,035
Feb 22, 20190.20000.21000.19500.20400.2040129,829
Feb 21, 20190.20000.21000.19000.19500.1950269,560
Feb 20, 20190.20000.22000.19000.20000.2000421,759
Feb 19, 20190.20980.22000.20000.20700.2070287,196
Feb 15, 20190.20560.21500.19000.21000.2100109,238
Feb 14, 20190.22000.22000.19000.20800.2080124,935
Feb 13, 20190.20950.23000.20500.20940.2094163,288
Feb 12, 20190.20700.22500.20000.21000.2100217,497
Feb 11, 20190.21000.23000.19870.20400.2040334,444
Feb 08, 20190.22890.22890.19000.20230.2023137,306
Feb 07, 20190.20000.22990.19000.19000.1900313,047
Feb 06, 20190.22120.23000.20000.20000.2000176,687
Feb 05, 20190.21900.25500.21000.21850.2185294,645
Feb 04, 20190.21000.23980.20000.22000.2200361,270
Feb 01, 20190.22310.25000.21000.22000.2200217,613
Jan 31, 20190.23760.29970.22000.22600.2260455,665
Jan 30, 20190.22000.24000.21000.24000.2400613,071
Jan 29, 20190.18300.21000.18000.20990.2099733,699
Jan 28, 20190.18650.23000.17000.18410.1841495,705
Jan 25, 20190.17500.22000.17500.19000.1900185,638
Jan 24, 20190.19000.19000.17190.18470.1847157,153
Jan 23, 20190.19110.19110.17000.17900.179071,595
Jan 22, 20190.18920.20500.10750.19000.1900127,113
Jan 18, 20190.23000.23000.18000.19220.1922250,846
Jan 17, 20190.20000.25000.18000.19500.1950163,107
Jan 16, 20190.22000.22000.18000.19000.1900133,170
Jan 15, 20190.20200.28000.20000.20980.2098531,372
Jan 14, 20190.17520.24000.15000.22000.2200900,999
Jan 11, 20190.14200.19000.13760.14120.141239,037
Jan 10, 20190.18000.20000.10000.12660.126699,595
Jan 09, 20190.13440.15000.13440.14190.141934,404
Jan 08, 20190.14000.14000.12600.12650.1265106,800
Jan 07, 20190.15000.18000.12000.14030.140337,149
Jan 04, 20190.14000.15400.10000.14000.1400123,890
Jan 03, 20190.22500.23000.13510.15000.150036,423
Jan 02, 20190.22500.22500.12810.15270.1527171,846
Dec 31, 20180.20750.20750.14100.16340.163495,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...