Puration, Inc. (PURA)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0025

-0.0003

(-10.71%)

At close: 03:58PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0028	0.0030	0.0022	0.0025	0.0025	26,792,420
Feb 01, 2023	0.0020	0.0030	0.0020	0.0030	0.0030	13,742,000
Jan 31, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,891,400
Jan 30, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,149,900
Jan 27, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,161,900
Jan 26, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	976,500
Jan 25, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	246,000
Jan 24, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,524,900
Jan 23, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,824,500
Jan 20, 2023	0.0020	0.0020	0.0010	0.0020	0.0020	3,162,800
Jan 19, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,353,500
Jan 18, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,866,600
Jan 17, 2023	0.0020	0.0020	0.0010	0.0020	0.0020	7,940,200
Jan 13, 2023	0.0010	0.0020	0.0010	0.0010	0.0010	2,056,600
Jan 12, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	588,400
Jan 11, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,739,000
Jan 10, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,405,000
Jan 09, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,743,300
Jan 06, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	5,511,000
Jan 05, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,836,900
Jan 04, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,982,000
Jan 03, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,082,200
Dec 30, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	8,475,100
Dec 29, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	4,927,100
Dec 28, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	3,373,000
Dec 27, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	4,012,300
Dec 23, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	5,528,200
Dec 22, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	4,973,500
Dec 21, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	495,100
Dec 20, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,397,000
Dec 19, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,821,200
Dec 16, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,172,900
Dec 15, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	711,800
Dec 14, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,020,800
Dec 13, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	3,368,100
Dec 12, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,105,300
Dec 09, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,496,600
Dec 08, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	2,093,800
Dec 07, 2022	0.0010	0.0010	0.0010	0.0010	0.0010	10,175,400
Dec 06, 2022	0.0010	0.0020	0.0010	0.0010	0.0010	6,770,100
Dec 05, 2022	0.0020	0.0020	0.0010	0.0020	0.0020	3,488,400
Dec 02, 2022	0.0010	0.0020	0.0010	0.0020	0.0020	3,838,100
Dec 01, 2022	0.0020	0.0020	0.0010	0.0010	0.0010	4,400,200
Nov 30, 2022	0.0010	0.0020	0.0010	0.0010	0.0010	2,589,100
Nov 29, 2022	0.0020	0.0020	0.0010	0.0020	0.0020	2,259,800
Nov 28, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,635,300
Nov 25, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,075,900
Nov 23, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,315,600
Nov 22, 2022	0.0020	0.0020	0.0010	0.0020	0.0020	7,918,400
Nov 21, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	6,133,100
Nov 18, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	6,832,500
Nov 17, 2022	0.0020	0.0020	0.0020	0.0020	0.0020	16,322,100
Nov 16, 2022	0.0030	0.0030	0.0020	0.0020	0.0020	54,986,300
Nov 15, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,455,400
Nov 14, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	4,345,200
Nov 11, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,921,500
Nov 10, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	5,421,400
Nov 09, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	5,590,000
Nov 08, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,845,100
Nov 07, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,810,700
Nov 04, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,884,900
Nov 03, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	291,500
Nov 02, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,451,100
Nov 01, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,487,100
Oct 31, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,063,800
Oct 28, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	2,568,400
Oct 27, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,752,700
Oct 26, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,105,500
Oct 25, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,964,800
Oct 24, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	10,292,600
Oct 21, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	3,125,800
Oct 20, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,698,500
Oct 19, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,155,400
Oct 18, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,726,400
Oct 17, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,896,700
Oct 14, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	3,302,300
Oct 13, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,952,300
Oct 12, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	4,721,100
Oct 11, 2022	0.0030	0.0030	0.0020	0.0030	0.0030	11,222,400
Oct 10, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,624,900
Oct 07, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	2,069,200
Oct 06, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	2,241,500
Oct 05, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	5,948,300
Oct 04, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	2,011,700
Oct 03, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,033,200
Sep 30, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	4,437,300
Sep 29, 2022	0.0040	0.0040	0.0030	0.0030	0.0030	8,361,400
Sep 28, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,401,900
Sep 27, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,424,300
Sep 26, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	3,447,500
Sep 23, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	2,925,300
Sep 22, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	3,612,900
Sep 21, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	2,876,300
Sep 20, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	1,818,200
Sep 19, 2022	0.0030	0.0040	0.0030	0.0030	0.0030	2,966,700
Sep 16, 2022	0.0030	0.0040	0.0030	0.0040	0.0040	3,040,900
Sep 15, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	6,237,100
Sep 14, 2022	0.0040	0.0040	0.0030	0.0040	0.0040	6,212,700
Sep 13, 2022	0.0050	0.0050	0.0030	0.0040	0.0040	19,182,700
Sep 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,740,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,179.76+60.55(+1.47%)

Dow 3034,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

Russell 20002,001.22+40.41(+2.06%)

Crude Oil75.80-0.61(-0.80%)

Gold1,926.60-16.20(-0.83%)

Puration, Inc. (PURA)

S&P 500
4,179.76
+60.55(+1.47%)

Dow 30
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

Russell 2000
2,001.22
+40.41(+2.06%)

Crude Oil
75.80
-0.61(-0.80%)

Gold
1,926.60
-16.20(-0.83%)