Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puration Inc (OP: PURA )

N/A UNCHANGED
Last Price Updated: 9:59 AM EST, Mar 6, 2024 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 (%)
Dec 29, 2017 0.0740 0.0740 0.0740 0 -0.00(-0.27%)
Dec 28, 2017 0.0610 0.0750 0.0604 0.0742 16,612,228 +0.01(+21.64%)
Dec 27, 2017 0.0555 0.0610 0.0550 0.0610 11,921,551 +0.01(+12.96%)
Dec 26, 2017 0.0500 0.0550 0.0450 0.0540 8,989,542 +0.01(+22.73%)
Dec 22, 2017 0.0450 0.0450 0.0380 0.0440 6,354,350 +0.01(+15.79%)
Dec 21, 2017 0.0400 0.0400 0.0363 0.0380 2,977,978 +0.00(+1.06%)
Dec 20, 2017 0.0400 0.0400 0.0350 0.0376 4,557,658 -0.00(-3.59%)
Dec 19, 2017 0.0386 0.0400 0.0371 0.0390 3,233,604 +0.00(+2.63%)
Dec 18, 2017 0.0495 0.0495 0.0370 0.0380 3,341,292 -0.00(-2.56%)
Dec 15, 2017 0.0400 0.0400 0.0360 0.0390 2,614,108 +0.00(+2.63%)
Dec 14, 2017 0.0380 0.0420 0.0365 0.0380 2,744,687 -0.00(-4.04%)
Dec 13, 2017 0.0495 0.0495 0.0365 0.0396 3,167,630 +0.00(+5.04%)
Dec 12, 2017 0.0400 0.0400 0.0350 0.0377 4,238,068 -0.00(-0.78%)
Dec 11, 2017 0.0380 0.0395 0.0331 0.0380 8,125,536 -0.00(-2.58%)
Dec 08, 2017 0.0484 0.0485 0.0330 0.0390 9,880,008 -0.00(-11.32%)
Dec 07, 2017 0.0354 0.0500 0.0354 0.0440 24,835,456 +0.01(+24.24%)
Dec 06, 2017 0.0282 0.0355 0.0282 0.0354 11,689,584 +0.01(+22.92%)
Dec 05, 2017 0.0293 0.0300 0.0270 0.0288 6,516,703 -0.00(-1.71%)
Dec 04, 2017 0.0260 0.0295 0.0245 0.0293 8,776,167 +0.01(+21.07%)
Dec 01, 2017 0.0270 0.0270 0.0223 0.0242 1,832,874 -0.00(-3.01%)
Nov 30, 2017 0.0250 0.0265 0.0232 0.0249 1,970,966 -0.00(-0.20%)
Nov 29, 2017 0.0280 0.0280 0.0220 0.0250 1,711,488 +0.00(+0.00%)
Nov 28, 2017 0.0236 0.0280 0.0236 0.0250 3,925,285 -0.00(-1.96%)
Nov 27, 2017 0.0276 0.0280 0.0255 0.0255 4,926,531 -0.00(-1.16%)
Nov 24, 2017 0.0240 0.0265 0.0230 0.0258 1,706,598 +0.00(+12.17%)
Nov 22, 2017 0.0222 0.0240 0.0212 0.0230 2,017,652 +0.00(+4.55%)
Nov 21, 2017 0.0232 0.0235 0.0200 0.0220 2,256,039 -0.00(-6.38%)
Nov 20, 2017 0.0255 0.0265 0.0202 0.0235 5,177,575 -0.00(-9.27%)
Nov 17, 2017 0.0262 0.0268 0.0245 0.0259 7,398,333 +0.00(+1.57%)
Nov 16, 2017 0.0210 0.0290 0.0197 0.0255 13,402,670 +0.01(+34.21%)
Nov 15, 2017 0.0143 0.0215 0.0135 0.0190 18,360,988 +0.00(+33.80%)
Nov 14, 2017 0.0132 0.0142 0.0132 0.0142 1,167,405 +0.00(+0.00%)
Nov 13, 2017 0.0147 0.0152 0.0140 0.0142 1,141,882 -0.00(-2.07%)
Nov 10, 2017 0.0146 0.0158 0.0145 0.0145 416,927 -0.00(-3.33%)
Nov 09, 2017 0.0138 0.0153 0.0137 0.0150 1,157,437 +0.00(+9.49%)
Nov 08, 2017 0.0132 0.0158 0.0132 0.0137 709,713 -0.00(-6.80%)
Nov 07, 2017 0.0133 0.0160 0.0132 0.0147 1,040,856 -0.00(-7.55%)
Nov 06, 2017 0.0150 0.0160 0.0132 0.0159 2,752,692 +0.00(+1.27%)
Nov 03, 2017 0.0167 0.0167 0.0146 0.0157 1,442,022 -0.00(-1.88%)
Nov 02, 2017 0.0160 0.0164 0.0145 0.0160 1,164,666 +0.00(+0.00%)
Nov 01, 2017 0.0151 0.0166 0.0169 0.0160 574,182 -0.00(-5.33%)
Oct 31, 2017 0.0156 0.0175 0.0132 0.0169 964,246 +0.00(+8.33%)
Oct 30, 2017 0.0170 0.0176 0.0155 0.0156 536,298 -0.00(-7.69%)
Oct 27, 2017 0.0188 0.0188 0.0141 0.0169 1,479,206 +0.00(+13.42%)
Oct 26, 2017 0.0148 0.0154 0.0132 0.0149 889,208 +0.00(+1.36%)
Oct 25, 2017 0.0120 0.0149 0.0120 0.0147 2,784,436 -0.00(-1.93%)
Oct 24, 2017 0.0152 0.0159 0.0149 0.0150 1,258,849 -0.00(-1.38%)
Oct 23, 2017 0.0170 0.0170 0.0147 0.0152 1,290,467 -0.00(-1.94%)
Oct 20, 2017 0.0180 0.0180 0.0150 0.0155 946,138 -0.00(-3.13%)
Oct 19, 2017 0.0180 0.0180 0.0160 0.0160 665,078 -0.00(-4.65%)
Oct 18, 2017 0.0171 0.0171 0.0158 0.0168 514,580 +0.00(+6.20%)
Oct 17, 2017 0.0181 0.0190 0.0150 0.0158 2,303,383 -0.00(-12.71%)
Oct 16, 2017 0.0182 0.0194 0.0174 0.0181 896,098 +0.00(+0.56%)
Oct 13, 2017 0.0170 0.0194 0.0170 0.0180 861,807 -0.00(-2.17%)
Oct 12, 2017 0.0160 0.0200 0.0160 0.0184 307,400 +0.00(+2.22%)
Oct 11, 2017 0.0168 0.0197 0.0168 0.0180 726,868 -0.00(-7.69%)
Oct 10, 2017 0.0171 0.0197 0.0171 0.0195 955,922 +0.00(+8.33%)
Oct 09, 2017 0.0200 0.0200 0.0180 0.0180 380,220 -0.00(-6.25%)
Oct 06, 2017 0.0190 0.0200 0.0185 0.0192 1,651,621 +0.00(+1.59%)
Oct 05, 2017 0.0173 0.0193 0.0150 0.0189 1,960,679 +0.00(+5.00%)
Oct 04, 2017 0.0192 0.0193 0.0166 0.0180 1,587,882 -0.00(-2.70%)
Oct 03, 2017 0.0185 0.0193 0.0160 0.0185 682,156 +0.00(+1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.