Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pura Naturals Inc (OP: PNAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Aug 30, 2018 0.0108 0.0108 0.0071 0.0074 30,427,836 -0.00(-31.48%)
Aug 29, 2018 0.0154 0.0154 0.0083 0.0108 33,066,872 -0.00(-28.95%)
Aug 28, 2018 0.0041 0.0237 0.0041 0.0152 74,525,152 +0.01(+334.29%)
Aug 27, 2018 0.0046 0.0046 0.0032 0.0035 7,850,052 -0.00(-12.50%)
Aug 24, 2018 0.0045 0.0047 0.0037 0.0040 3,763,000 -0.00(-2.44%)
Aug 23, 2018 0.0038 0.0051 0.0038 0.0041 3,313,213 +0.00(+10.81%)
Aug 22, 2018 0.0042 0.0045 0.0037 0.0037 4,847,625 -0.00(-9.76%)
Aug 21, 2018 0.0045 0.0051 0.0036 0.0041 5,770,194 -0.00(-8.89%)
Aug 20, 2018 0.0060 0.0068 0.0040 0.0045 5,566,073 -0.00(-25.00%)
Aug 17, 2018 0.0062 0.0062 0.0051 0.0060 952,300 -0.00(-1.64%)
Aug 16, 2018 0.0055 0.0062 0.0048 0.0061 1,734,846 +0.00(+8.93%)
Aug 15, 2018 0.0065 0.0065 0.0056 0.0056 347,680 -0.00(-9.68%)
Aug 14, 2018 0.0059 0.0065 0.0055 0.0062 5,494,306 -0.00(-4.62%)
Aug 13, 2018 0.0078 0.0079 0.0056 0.0065 9,219,564 -0.00(-14.47%)
Aug 10, 2018 0.0066 0.0100 0.0061 0.0076 11,373,500 +0.00(+16.92%)
Aug 09, 2018 0.0046 0.0070 0.0045 0.0065 7,656,336 +0.00(+30.00%)
Aug 08, 2018 0.0050 0.0055 0.0046 0.0050 722,742 +0.00(+0.00%)
Aug 07, 2018 0.0057 0.0057 0.0050 0.0050 1,487,025 -0.00(-12.28%)
Aug 06, 2018 0.0057 0.0058 0.0057 0.0057 871,215 +0.00(+1.79%)
Aug 03, 2018 0.0059 0.0059 0.0053 0.0056 1,080,300 -0.00(-6.67%)
Aug 02, 2018 0.0050 0.0065 0.0050 0.0060 1,738,042 +0.00(+9.09%)
Aug 01, 2018 0.0068 0.0075 0.0055 0.0055 1,443,282 -0.00(-19.12%)
Jul 31, 2018 0.0072 0.0079 0.0068 0.0068 542,772 -0.00(-2.86%)
Jul 30, 2018 0.0080 0.0080 0.0070 0.0070 1,156,244 -0.00(-12.50%)
Jul 27, 2018 0.0090 0.0090 0.0070 0.0080 1,808,300 -0.00(-8.88%)
Jul 26, 2018 0.0089 0.0089 0.0069 0.0088 1,569,532 +0.00(+9.75%)
Jul 25, 2018 0.0090 0.0090 0.0069 0.0080 565,985 +0.00(+6.67%)
Jul 24, 2018 0.0070 0.0075 0.0069 0.0075 1,149,646 +0.00(+0.00%)
Jul 23, 2018 0.0073 0.0086 0.0070 0.0075 440,911 -0.00(-6.25%)
Jul 20, 2018 0.0080 0.0080 0.0070 0.0080 3,889,504 +0.00(+14.29%)
Jul 19, 2018 0.0080 0.0080 0.0070 0.0070 1,035,927 -0.00(-12.50%)
Jul 18, 2018 0.0100 0.0100 0.0070 0.0080 2,769,346 -0.00(-9.09%)
Jul 17, 2018 0.0086 0.0088 0.0080 0.0088 1,179,929 +0.00(+0.00%)
Jul 16, 2018 0.0085 0.0095 0.0085 0.0088 140,500 +0.00(+2.33%)
Jul 13, 2018 0.0095 0.0100 0.0086 0.0086 303,912 -0.00(-14.00%)
Jul 12, 2018 0.0095 0.0110 0.0085 0.0100 1,621,887 +0.00(+6.38%)
Jul 11, 2018 0.0093 0.0100 0.0090 0.0094 603,854 +0.00(+1.08%)
Jul 10, 2018 0.0125 0.0125 0.0071 0.0093 5,889,781 -0.00(-16.22%)
Jul 09, 2018 0.0136 0.0138 0.0109 0.0111 4,070,280 -0.00(-12.60%)
Jul 06, 2018 0.0149 0.0149 0.0127 0.0127 229,606 -0.00(-1.55%)
Jul 05, 2018 0.0132 0.0138 0.0128 0.0129 169,665 -0.00(-0.77%)
Jul 03, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.58%)
Jul 02, 2018 0.0129 0.0160 0.0123 0.0129 929,207 -0.00(-0.58%)
Jun 29, 2018 0.0132 0.0157 0.0128 0.0130 1,183,106 -0.00(-0.76%)
Jun 28, 2018 0.0127 0.0165 0.0127 0.0131 1,624,399 +0.00(+4.80%)
Jun 27, 2018 0.0157 0.0157 0.0125 0.0125 2,533,474 -0.00(-20.38%)
Jun 26, 2018 0.0159 0.0170 0.0155 0.0157 315,926 +0.00(+1.29%)
Jun 25, 2018 0.0168 0.0169 0.0155 0.0155 894,400 -0.00(-6.06%)
Jun 22, 2018 0.0160 0.0180 0.0160 0.0165 366,810 +0.00(+3.13%)
Jun 21, 2018 0.0168 0.0168 0.0160 0.0160 241,800 -0.00(-5.19%)
Jun 20, 2018 0.0175 0.0175 0.0160 0.0169 128,948 -0.00(-3.57%)
Jun 19, 2018 0.0165 0.0175 0.0160 0.0175 203,700 +0.00(+12.90%)
Jun 18, 2018 0.0170 0.0175 0.0155 0.0155 733,576 -0.00(-10.14%)
Jun 15, 2018 0.0170 0.0160 0.0173 417,291 +0.00(+1.47%)
Jun 14, 2018 0.0170 0.0185 0.0160 0.0170 705,601 +0.00(+0.00%)
Jun 13, 2018 0.0160 0.0175 0.0160 0.0170 481,113 +0.00(+6.25%)
Jun 12, 2018 0.0165 0.0170 0.0157 0.0160 1,186,604 -0.00(-3.03%)
Jun 11, 2018 0.0192 0.0200 0.0160 0.0165 1,129,978 -0.00(-8.33%)
Jun 08, 2018 0.0164 0.0200 0.0155 0.0180 2,657,851 +0.00(+9.09%)
Jun 07, 2018 0.0222 0.0223 0.0160 0.0165 724,599 -0.00(-7.82%)
Jun 06, 2018 0.0180 0.0224 0.0175 0.0179 528,411 +0.00(+15.48%)
Jun 05, 2018 0.0175 0.0195 0.0155 0.0155 694,105 -0.00(-12.43%)
Jun 04, 2018 0.0176 0.0195 0.0165 0.0177 233,219 -0.00(-9.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.