Quantcast

Pure Acquisition Corp. Warrant Historical Stock Prices

PACQW 
$1.11
*  
unch
unch
Get PACQW Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PACQW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PACQW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.11 N/A N/A 1.11 0
03/25/2019 1.11 1.11 1.11 1.11 00
03/22/2019 1.11 1.11 1.11 1.11 00
03/21/2019 1.11 1.11 1.11 1.11 524
03/20/2019 1.12 1.12 1.12 1.12 00
03/19/2019 1.12 1.12 1.12 1.12 00
03/18/2019 1.07 1.12 1.07 1.12 40,900
03/15/2019 1.12 1.12 1.1 1.1 500
03/14/2019 1.2 1.2 1.2 1.2 00
03/13/2019 1.2 1.2 1.2 1.2 00
03/12/2019 1.2 1.2 1.2 1.2 00
03/11/2019 1.2 1.2 1.2 1.2 00
03/08/2019 1.2 1.2 1.2 1.2 00
03/07/2019 1.05 1.2 1.05 1.2 35,000
03/06/2019 1.235 1.235 1.235 1.235 00
03/05/2019 1.11 1.235 1.05 1.235 30,050
03/04/2019 1.12 1.12 1.12 1.12 00
03/01/2019 1.12 1.12 1.12 1.12 00
02/28/2019 1.1 1.12 1.1 1.12 5,100
02/27/2019 1.12 1.19 1.07 1.19 1,561
02/26/2019 1.13 1.19 1.0803 1.19 10,100
02/25/2019 1.15 1.15 1.15 1.15 00
02/22/2019 1.15 1.15 1.15 1.15 00
02/21/2019 1.18 1.18 1.13 1.15 12,500
02/20/2019 1.18 1.18 1.18 1.18 00
02/19/2019 1.18 1.18 1.18 1.18 00
02/15/2019 1.18 1.18 1.18 1.18 00
02/14/2019 1.18 1.18 1.18 1.18 00
02/13/2019 1.13 1.18 1.13 1.18 2,000
02/12/2019 1.11 1.11 1.11 1.11 00
02/11/2019 1.11 1.11 1.11 1.11 00
02/08/2019 1.11 1.11 1.11 1.11 00
02/07/2019 1.11 1.11 1.11 1.11 00
02/06/2019 1.11 1.11 1.11 1.11 00
02/05/2019 1.11 1.11 1.11 1.11 00
02/04/2019 1.11 1.11 1.11 1.11 00
02/01/2019 1.11 1.11 1.11 1.11 00
01/31/2019 1.11 1.11 1.11 1.11 00
01/30/2019 1.13 1.13 1.11 1.11 500
01/29/2019 1.15 1.15 1.07 1.13 100,500
01/28/2019 1.15 1.15 1.15 1.15 00
01/25/2019 1.1 1.15 1.1 1.15 10,128
01/24/2019 1.06 1.06 1.06 1.06 00
01/23/2019 1.06 1.06 1.06 1.06 00
01/22/2019 1.06 1.06 1.06 1.06 00
01/18/2019 1.05 1.08 1.05 1.06 66,365
01/17/2019 1.05 1.07 1.05 1.05 15,147
01/16/2019 1.09 1.09 1.09 1.09 00
01/15/2019 1.05 1.09 1.0491 1.09 31,000
01/14/2019 1.09 1.09 1.09 1.09 100
01/11/2019 1.09 1.1 1.09 1.1 17,532
01/10/2019 1.1 1.1 1.1 1.1 00
01/09/2019 1.1 1.1 1.1 1.1 00
01/08/2019 1.1 1.1 1.1 1.1 00
01/07/2019 1.06 1.1 1.05 1.1 5,413
01/04/2019 1.07 1.1 1.05 1.1 23,700
01/03/2019 1.12 1.12 1.12 1.12 100
01/02/2019 1.14 1.14 1.14 1.14 00
12/31/2018 1.07 1.14 1.07 1.14 5,100
12/28/2018 1.1 1.1 1.1 1.1 00
12/27/2018 1.1 1.1 1.1 1.1 00
12/26/2018 1.1 1.1 1.1 1.1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio