PRCNF - Pure Global Cannabis Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.07980.07980.07000.07250.0725129,158
Jul 12, 20190.07780.08500.06500.07970.079767,900
Jul 11, 20190.10000.10000.07000.09000.0900191,909
Jul 10, 20190.07100.10000.07100.07910.079128,547
Jul 09, 20190.07500.08000.07500.07500.075025,240
Jul 08, 20190.07760.07760.07150.07500.0750157,984
Jul 05, 20190.09000.09000.07100.07100.0710382,440
Jul 03, 20190.08400.08770.07800.07900.079018,960
Jul 02, 20190.08500.10500.07800.08600.086061,528
Jul 01, 20190.08000.08000.07500.07500.075053,678
Jun 28, 20190.07500.08670.07500.08670.086751,069
Jun 27, 20190.07400.10500.07400.07500.075067,944
Jun 26, 20190.08100.08610.07500.07500.075016,611
Jun 25, 20190.09510.09510.07500.07700.077085,788
Jun 24, 20190.10000.10000.07500.08930.089367,539
Jun 21, 20190.10000.10000.08470.10000.100024,913
Jun 20, 20190.10000.10000.07500.10000.100037,364
Jun 19, 20190.06700.10000.06700.09750.097526,520
Jun 18, 20190.08000.09460.07500.09420.094239,940
Jun 17, 20190.07000.12990.07000.08830.088360,141
Jun 14, 20190.11040.11040.09210.09210.092191,324
Jun 13, 20190.09360.13000.09360.11000.1100225,628
Jun 12, 20190.11000.11000.08780.11000.11009,255
Jun 11, 20190.11000.11000.08000.11000.110075,555
Jun 10, 2019------
Jun 07, 20190.09600.10200.07000.08500.0850193,216
Jun 06, 20190.09230.10000.08000.08000.080014,105
Jun 05, 20190.05000.11500.05000.07300.073066,923
Jun 04, 20190.08250.11500.07690.08100.081054,689
Jun 03, 20190.09000.09900.08000.08000.0800193,436
May 31, 20190.10360.11500.08700.10990.109952,168
May 30, 20190.10900.11990.09100.11990.119945,201
May 29, 20190.05500.10990.05500.10990.109929,714
May 28, 20190.12200.12200.09350.10000.100098,954
May 24, 20190.10000.11300.10000.11000.1100173,375
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...