World Class Extractions Inc. (PUMP.CN)

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

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 02:42PM EST

Time Period:

Nov 28, 2021 - Nov 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	120,001
Nov 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
Nov 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Nov 23, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	169,000
Nov 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Nov 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	211,600
Nov 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,075,240
Nov 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	176,700
Nov 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	96,988
Nov 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 14, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	136,600
Nov 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,030
Nov 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
Nov 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	107,010
Nov 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	17,500
Nov 07, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	579,000
Nov 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	973,000
Nov 03, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Nov 02, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	15,200
Nov 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	23,227
Oct 31, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	670,336
Oct 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	233,001
Oct 27, 2022	0.0050	0.0100	0.0050	0.0100	0.0100	845,507
Oct 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	635,000
Oct 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Oct 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Oct 21, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	587,261
Oct 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,550,000
Oct 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Oct 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	86,000
Oct 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,215,650
Oct 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	77,100
Oct 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
Oct 05, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	10,000
Oct 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Sept 30, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	161,588
Sept 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	165,000
Sept 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	7,820
Sept 26, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	617,000
Sept 23, 2022	0.0125	0.0125	0.0125	0.0125	0.0125	11,000
Sept 22, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	12,600
Sept 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Sept 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 19, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	134,553
Sept 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
Sept 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	38,660
Sept 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	37,770
Sept 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	833,776
Sept 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 08, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	13,300
Sept 07, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	1,757,350
Sept 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,953,001
Sept 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	252,600
Sept 01, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	106,000
Aug 31, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	185,064
Aug 30, 2022	0.0100	0.0150	0.0100	0.0125	0.0125	284,500
Aug 29, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	14,000
Aug 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,228,241
Aug 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Aug 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	64,100
Aug 23, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	301,057
Aug 22, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	21,100
Aug 19, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	159,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7419+0.0006(+0.08%)

CRUDE OIL76.80-0.44(-0.57%)

BTC-CAD21,815.94-225.87(-1.02%)

World Class Extractions Inc. (PUMP.CN)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7419
+0.0006(+0.08%)

CRUDE OIL
76.80
-0.44(-0.57%)

BTC-CAD
21,815.94
-225.87(-1.02%)