Mail

PUMP.CN - World Class Extractions Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr. 29, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	429,360
Apr. 28, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	2,780,200
Apr. 27, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	3,457,643
Apr. 24, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	859,500
Apr. 23, 2020	0.0400	0.0400	0.0300	0.0350	0.0350	2,967,627
Apr. 22, 2020	0.0300	0.0400	0.0300	0.0400	0.0400	791,090
Apr. 21, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	1,581,257
Apr. 20, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	287,538
Apr. 17, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	2,023,527
Apr. 16, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	1,359,500
Apr. 15, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	454,050
Apr. 14, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	1,223,000
Apr. 13, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	644,200
Apr. 09, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	2,684,836
Apr. 08, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	426,050
Apr. 07, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,967,521
Apr. 06, 2020	0.0350	0.0450	0.0350	0.0350	0.0350	5,260,890
Apr. 03, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	5,603,877
Apr. 02, 2020	0.0250	0.0300	0.0250	0.0250	0.0250	2,010,780
Apr. 01, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 31, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 30, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	270,500
Mar. 27, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	426,680
Mar. 26, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	365,885
Mar. 25, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	1,730,095
Mar. 24, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	445,980
Mar. 23, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	390,625
Mar. 20, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	929,250
Mar. 19, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	423,000
Mar. 18, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	1,313,078
Mar. 17, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	1,962,400
Mar. 16, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	718,250
Mar. 13, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	405,600
Mar. 12, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	1,433,124
Mar. 11, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	211,000
Mar. 10, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	4,071,593
Mar. 09, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	388,829
Mar. 06, 2020	0.0350	0.0350	0.0250	0.0300	0.0300	460,967
Mar. 05, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	188,734
Mar. 04, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	388,254
Mar. 03, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	789,740
Mar. 02, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	1,938,730
Feb. 28, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	2,078,741
Feb. 27, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	523,690
Feb. 26, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	574,508
Feb. 25, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Feb. 24, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	175,000
Feb. 21, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	790,985
Feb. 20, 2020	0.0300	0.0400	0.0300	0.0350	0.0350	2,864,400
Feb. 19, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	1,830,367
Feb. 18, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	681,785
Feb. 14, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	1,429,656
Feb. 13, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	2,759,331
Feb. 12, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	388,649
Feb. 11, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	510,538
Feb. 10, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	499,968
Feb. 07, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	1,368,058
Feb. 06, 2020	0.0400	0.0450	0.0400	0.0400	0.0400	1,848,860
Feb. 05, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,792,826
Feb. 04, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	907,750
Feb. 03, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	2,255,274
Jan. 31, 2020	0.0450	0.0450	0.0400	0.0450	0.0450	173,721
Jan. 30, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	2,185,624
Jan. 29, 2020	0.0450	0.0450	0.0400	0.0450	0.0450	1,737,721
Jan. 28, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	440,000
Jan. 27, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	1,496,446
Jan. 24, 2020	0.0500	0.0550	0.0500	0.0500	0.0500	855,050
Jan. 23, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	174,284
Jan. 22, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	224,402
Jan. 21, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	668,650
Jan. 20, 2020	0.0550	0.0550	0.0500	0.0550	0.0550	636,095
Jan. 17, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	193,923
Jan. 16, 2020	0.0600	0.0600	0.0500	0.0550	0.0550	478,314
Jan. 15, 2020	0.0500	0.0600	0.0500	0.0550	0.0550	780,737
Jan. 14, 2020	0.0500	0.0600	0.0500	0.0550	0.0550	1,188,050
Jan. 13, 2020	0.0550	0.0600	0.0500	0.0550	0.0550	2,392,970
Jan. 10, 2020	0.0550	0.0550	0.0500	0.0550	0.0550	199,196
Jan. 09, 2020	0.0600	0.0600	0.0500	0.0550	0.0550	691,191
Jan. 08, 2020	0.0550	0.0600	0.0550	0.0550	0.0550	780,663
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...