PUMP.CN - World Class Extractions Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.02500.02500.02000.02500.0250220,900
May 28, 20200.02500.02500.02000.02500.0250504,595
May 27, 20200.02500.02500.02500.02500.0250546,138
May 26, 20200.03000.03000.02500.02500.02501,571,850
May 25, 20200.02000.03000.02000.03000.03008,792,640
May 22, 20200.02500.02500.02500.02500.0250533,000
May 21, 20200.02500.02500.02000.02500.02501,429,300
May 20, 20200.02500.02500.02000.02000.02001,165,245
May 19, 20200.02500.02500.02000.02500.025018,896,813
May 15, 20200.02500.02500.02000.02500.02503,843,010
May 14, 20200.02000.02500.02000.02500.0250939,932
May 13, 20200.02500.02500.02500.02500.025078,650
May 12, 20200.02500.02500.02500.02500.0250337,102
May 11, 20200.03000.03000.02500.02500.02501,977,987
May 08, 20200.03000.03000.02500.03000.03006,282,734
May 07, 20200.02500.02500.02500.02500.025058,393
May 06, 20200.02500.02500.02500.02500.025051,280
May 05, 20200.03000.03000.02500.03000.030066,250
May 04, 20200.03000.03000.02500.03000.0300504,500
May 01, 20200.03000.03500.03000.03500.03502,428,487
Apr. 30, 20200.03500.03500.03000.03000.0300230,070
Apr. 29, 20200.03000.03000.03000.03000.0300429,360
Apr. 28, 20200.03000.03000.02500.03000.03002,780,200
Apr. 27, 20200.03000.03000.02500.03000.03003,457,643
Apr. 24, 20200.03500.03500.03000.03000.0300859,500
Apr. 23, 20200.04000.04000.03000.03500.03502,967,627
Apr. 22, 20200.03000.04000.03000.04000.0400791,090
Apr. 21, 20200.03500.03500.03000.03000.03001,581,257
Apr. 20, 20200.04000.04000.03500.03500.0350287,538
Apr. 17, 20200.03500.04000.03500.04000.04002,023,527
Apr. 16, 20200.03500.03500.03500.03500.03501,359,500
Apr. 15, 20200.03500.04000.03500.03500.0350454,050
Apr. 14, 20200.04000.04000.03500.03500.03501,223,000
Apr. 13, 20200.04000.04000.03500.04000.0400644,200
Apr. 09, 20200.04000.04000.03500.04000.04002,684,836
Apr. 08, 20200.04000.04000.03500.03500.0350426,050
Apr. 07, 20200.04000.04000.04000.04000.04001,967,521
Apr. 06, 20200.03500.04500.03500.03500.03505,260,890
Apr. 03, 20200.03000.03500.03000.03500.03505,603,877
Apr. 02, 20200.02500.03000.02500.02500.02502,010,780
Apr. 01, 20200.02000.02000.02000.02000.0200-
Mar. 31, 20200.02000.02000.02000.02000.0200-
Mar. 30, 20200.02500.02500.02000.02000.0200270,500
Mar. 27, 20200.02500.02500.02500.02500.0250426,680
Mar. 26, 20200.02500.02500.02000.02000.0200365,885
Mar. 25, 20200.02500.02500.02000.02000.02001,730,095
Mar. 24, 20200.02000.02500.02000.02500.0250445,980
Mar. 23, 20200.02500.02500.02000.02500.0250390,625
Mar. 20, 20200.02500.03000.02500.03000.0300929,250
Mar. 19, 20200.02000.02500.02000.02500.0250423,000
Mar. 18, 20200.02500.02500.02000.02500.02501,313,078
Mar. 17, 20200.02500.02500.02000.02500.02501,962,400
Mar. 16, 20200.02000.02500.02000.02000.0200718,250
Mar. 13, 20200.02000.02500.02000.02500.0250405,600
Mar. 12, 20200.02500.02500.02000.02500.02501,433,124
Mar. 11, 20200.02500.02500.02500.02500.0250211,000
Mar. 10, 20200.03000.03000.02500.03000.03004,071,593
Mar. 09, 20200.03000.03000.02500.03000.0300388,829
Mar. 06, 20200.03500.03500.02500.03000.0300460,967
Mar. 05, 20200.03000.03000.03000.03000.0300188,734
Mar. 04, 20200.03000.03500.03000.03000.0300388,254
Mar. 03, 20200.03000.03500.03000.03000.0300789,740
Mar. 02, 20200.03500.03500.03000.03000.03001,938,730
Feb. 28, 20200.03000.03000.02500.03000.03002,078,741
Feb. 27, 20200.03500.03500.03000.03000.0300523,690
Feb. 26, 20200.03500.03500.03000.03000.0300574,508
Feb. 25, 20200.03000.03000.03000.03000.030065,000
Feb. 24, 20200.03000.03500.03000.03500.0350175,000
Feb. 21, 20200.04000.04000.03500.03500.0350790,985
Feb. 20, 20200.03000.04000.03000.03500.03502,864,400
Feb. 19, 20200.03000.03500.02500.03000.03001,830,367
Feb. 18, 20200.03500.03500.03000.03500.0350681,785
Feb. 14, 20200.03500.03500.03000.03500.03501,429,656
Feb. 13, 20200.04000.04000.03500.04000.04002,759,331
Feb. 12, 20200.03500.04000.03500.03500.0350388,649
Feb. 11, 20200.04000.04000.03500.04000.0400510,538
Feb. 10, 20200.03500.04000.03500.03500.0350499,968
Feb. 07, 20200.04000.04500.03500.04000.04001,368,058
Feb. 06, 20200.04000.04500.04000.04000.04001,848,860
Feb. 05, 20200.04000.04000.03500.04000.04001,792,826
Feb. 04, 20200.04000.04000.03500.04000.0400907,750
Feb. 03, 20200.04000.04500.03500.04000.04002,255,274
Jan. 31, 20200.04500.04500.04000.04500.0450173,721
Jan. 30, 20200.04000.04500.04000.04500.04502,185,624
Jan. 29, 20200.04500.04500.04000.04500.04501,737,721
Jan. 28, 20200.05000.05000.04500.04500.0450440,000
Jan. 27, 20200.05000.05000.04500.05000.05001,496,446
Jan. 24, 20200.05000.05500.05000.05000.0500855,050
Jan. 23, 20200.05000.05500.05000.05500.0550174,284
Jan. 22, 20200.05500.05500.05000.05000.0500224,402
Jan. 21, 20200.05500.05500.05000.05000.0500668,650
Jan. 20, 20200.05500.05500.05000.05500.0550636,095
Jan. 17, 20200.05500.05500.05000.05000.0500193,923
Jan. 16, 20200.06000.06000.05000.05500.0550478,314
Jan. 15, 20200.05000.06000.05000.05500.0550780,737
Jan. 14, 20200.05000.06000.05000.05500.05501,188,050
Jan. 13, 20200.05500.06000.05000.05500.05502,392,970
Jan. 10, 20200.05500.05500.05000.05500.0550199,196
Jan. 09, 20200.06000.06000.05000.05500.0550691,191
Jan. 08, 20200.05500.06000.05500.05500.0550780,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...