World Class Extractions Inc. (PUMP.CN)

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

Add to watchlist

0.0100

-0.0050

(-33.33%)

At close: 02:00PM EDT

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	918,000
Aug 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	54,000
Aug 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	236,587
Aug 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	237,000
Aug 12, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	3,289,167
Aug 11, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	1,206,002
Aug 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	929,800
Aug 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,244,000
Aug 08, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	3,429,734
Aug 05, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	123,000
Aug 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	125,780
Aug 03, 2022	0.0150	0.0150	0.0125	0.0150	0.0150	2,808,000
Aug 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	116,000
Jul 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	170,000
Jul 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jul 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	234,000
Jul 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	133,660
Jul 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	135,600
Jul 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Jul 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	93,400
Jul 19, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	12,088
Jul 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Jul 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	119,800
Jul 11, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	122,001
Jul 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	613,000
Jul 07, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	7,901,163
Jul 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 05, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	681,000
Jul 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	91,949
Jun 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	223,402
Jun 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	125,400
Jun 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	324,846
Jun 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 23, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	611,000
Jun 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	338,400
Jun 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	81,000
Jun 17, 2022	0.0100	0.0150	0.0050	0.0150	0.0150	1,060,121
Jun 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,673,042
Jun 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 14, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	1,700,000
Jun 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jun 08, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	28,597
Jun 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Jun 03, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Jun 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	68,000
May 31, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,129,000
May 26, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	69,000
May 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	255,000
May 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	319,001
May 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 19, 2022	0.0100	0.0100	0.0050	0.0100	0.0100	594,400
May 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	45,444
May 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	9,650
May 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	184,079
May 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	152,625
May 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
May 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	132,000
May 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
May 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
May 05, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	326,557
May 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	48,000
May 03, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,530
May 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	244,000
Apr 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	232,000
Apr 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	209,000
Apr 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	184,300
Apr 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	175,000
Apr 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	551,301
Apr 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,446,500
Apr 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	763,487
Apr 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	6,300
Apr 19, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	140,000
Apr 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Apr 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	47,520
Apr 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Apr 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	163,000
Apr 11, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	132,000
Apr 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
Apr 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,740
Apr 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	402,500
Apr 05, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Apr 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	15,100
Apr 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	512,500
Mar 31, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Mar 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	174,153
Mar 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7698-0.0029(-0.38%)

CRUDE OIL88.62-1.88(-2.08%)

BTC-CAD27,947.97-2,726.59(-8.89%)

World Class Extractions Inc. (PUMP.CN)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7698
-0.0029(-0.38%)

CRUDE OIL
88.62
-1.88(-2.08%)

BTC-CAD
27,947.97
-2,726.59(-8.89%)