World Class Extractions Inc. (PUMP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.02000.0000 (0.00%)

At close: 1:28PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	1,467,751
Sep. 21, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	215,402
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	244,900
Sep. 16, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	455,800
Sep. 15, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	58,790
Sep. 14, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	67,155
Sep. 11, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	127,700
Sep. 10, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	255,450
Sep. 09, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	64,200
Sep. 08, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	46,400
Sep. 04, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	191,000
Sep. 03, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	573,650
Sep. 02, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	586,150
Sep. 01, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	16,000
Aug. 31, 2020	0.0200	0.0250	0.0200	0.0225	0.0225	1,338,431
Aug. 28, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	285,933
Aug. 27, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	1,215,402
Aug. 26, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	4,079,035
Aug. 25, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	18,285
Aug. 24, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Aug. 21, 2020	0.0300	0.0300	0.0250	0.0275	0.0275	642,695
Aug. 20, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	1,725,642
Aug. 19, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	289,000
Aug. 18, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	317,833
Aug. 17, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	221,640
Aug. 14, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	22,574
Aug. 13, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	196,540
Aug. 12, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	416,400
Aug. 11, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	36,600
Aug. 10, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	61,500
Aug. 07, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	557,094
Aug. 06, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	89,070
Aug. 05, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	1,294,510
Aug. 04, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	497,408
Jul. 31, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	811,716
Jul. 30, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	187,000
Jul. 29, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	164,685
Jul. 28, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	431,676
Jul. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	211,290
Jul. 24, 2020	0.0250	0.0350	0.0250	0.0300	0.0300	1,026,996
Jul. 23, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	1,059,400
Jul. 22, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	579,900
Jul. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	761,775
Jul. 20, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	138,235
Jul. 17, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	463,125
Jul. 16, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	641,320
Jul. 15, 2020	0.0300	0.0350	0.0250	0.0350	0.0350	1,372,700
Jul. 14, 2020	0.0250	0.0300	0.0250	0.0250	0.0250	2,648,100
Jul. 13, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	1,757,331
Jul. 10, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	706,059
Jul. 09, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	571,066
Jul. 08, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	4,785,335
Jul. 07, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	441,300
Jul. 06, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	245,598
Jul. 03, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	556,670
Jul. 02, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	13,500
Jun. 30, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	67,000
Jun. 29, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	150,150
Jun. 26, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	336,000
Jun. 25, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	90,689
Jun. 24, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	14,500
Jun. 23, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	2,053,507
Jun. 22, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,031,900
Jun. 19, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	406,090
Jun. 18, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	2,282,578
Jun. 17, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	1,365,832
Jun. 16, 2020	0.0350	0.0450	0.0350	0.0350	0.0350	7,669,751
Jun. 15, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	1,719,415
Jun. 12, 2020	0.0300	0.0400	0.0300	0.0350	0.0350	5,414,271
Jun. 11, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	3,623,411
Jun. 10, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	2,449,329
Jun. 09, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	931,134
Jun. 08, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	6,931,684
Jun. 05, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	1,420,280
Jun. 04, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	1,188,728
Jun. 03, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	11,397,075
Jun. 02, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	555,492
Jun. 01, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	524,250
May 29, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	220,900
May 28, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	504,595
May 27, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	546,138
May 26, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	1,571,850
May 25, 2020	0.0200	0.0300	0.0200	0.0300	0.0300	8,792,640
May 22, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	533,000
May 21, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	1,429,300
May 20, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	1,165,245
May 19, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	18,896,813
May 15, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	3,843,010
May 14, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	939,932
May 13, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	78,650
May 12, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	337,102
May 11, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	1,977,987
May 08, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	6,282,734
May 07, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	58,393
May 06, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	51,280
May 05, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	66,250
May 04, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	504,500
May 01, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	2,428,487
Apr. 30, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	230,070
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

World Class Extractions Inc. (PUMP.CN)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)