Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carolina Rush Corp (TSV: PUC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0450 0.0450 0.0450 0.0450 301,000 +0.00(+12.50%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 355,999 +0.00(+0.00%)
May 29, 2019 0.0400 0.0400 0.0350 0.0400 112,000 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 313,000 +0.00(+14.29%)
May 24, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
May 23, 2019 0.0300 0.0300 0.0300 0.0300 149,000 +0.00(+0.00%)
May 22, 2019 0.0350 0.0350 0.0300 0.0300 397,000 -0.01(-14.29%)
May 21, 2019 0.0250 0.0350 0.0250 0.0350 635,000 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 16, 2019 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+0.00%)
May 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 30, 2019 0.0250 0.0250 0.0250 0.0250 35,000 -0.00(-16.67%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 10,400 +0.00(+0.00%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Apr 25, 2019 0.0250 0.0300 0.0250 0.0300 113,000 +0.00(+20.00%)
Apr 24, 2019 0.0250 0.0250 0.0250 0.0250 139,000 +0.00(+0.00%)
Apr 23, 2019 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Apr 22, 2019 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Apr 18, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 17, 2019 0.0250 0.0250 0.0200 0.0200 561,209 -0.01(-20.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 05, 2019 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Apr 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0300 0.0250 0.0300 36,000 +0.00(+0.00%)
Apr 01, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 29,666 +0.00(+0.00%)
Mar 28, 2019 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0300 0.0250 0.0300 284,600 -0.01(-14.29%)
Mar 26, 2019 0.0350 0.0350 0.0350 0.0350 231,000 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Mar 05, 2019 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Mar 04, 2019 0.0400 0.0400 0.0350 0.0400 70,000 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 248,000 -0.00(-11.11%)
Feb 28, 2019 0.0400 0.0450 0.0400 0.0450 743,946 +0.01(+28.57%)
Feb 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2019 0.0350 0.0350 0.0350 0.0350 106,030 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 124,000 -0.00(-12.50%)
Feb 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 13, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+14.29%)
Feb 06, 2019 0.0400 0.0400 0.0350 0.0350 31,400 -0.00(-12.50%)
Feb 05, 2019 0.0400 0.0400 0.0400 0.0400 284,500 +0.00(+14.29%)
Feb 04, 2019 0.0350 0.0350 0.0350 0.0350 8,000 -0.00(-12.50%)
Feb 01, 2019 0.0350 0.0450 0.0350 0.0400 58,750 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0.0400 185,600 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0400 355,950 +0.00(+0.00%)
Jan 28, 2019 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Jan 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0400 499,758 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0450 0.0400 0.0400 2,014,920 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 15, 2019 0.0450 0.0500 0.0400 0.0400 3,329,200 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 369,000 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0550 0.0350 0.0400 5,474,660 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 194,000 -0.00(-11.11%)
Jan 07, 2019 0.0450 0.0500 0.0450 0.0450 38,715 +0.00(+0.00%)
Jan 04, 2019 0.0450 0.0450 0.0450 0.0450 310,000 -0.01(-10.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 88,500 -0.01(-16.67%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2018 0.0600 0.0600 0.0500 0.0500 106,832 -0.01(-16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 19, 2018 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0600 0.0550 0.0600 41,000 +0.00(+9.09%)
Dec 17, 2018 0.0550 0.0550 0.0500 0.0550 83,500 -0.00(-8.33%)
Dec 14, 2018 0.0550 0.0600 0.0550 0.0600 18,500 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0650 0.0550 0.0600 77,000 +0.00(+9.09%)
Dec 12, 2018 0.0600 0.0750 0.0500 0.0550 115,000 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0700 0.0550 0.0600 53,000 -0.01(-14.29%)
Dec 10, 2018 0.0600 0.0700 0.0600 0.0700 2,000 +0.00(+0.00%)
Dec 07, 2018 0.0550 0.0700 0.0550 0.0700 13,000 +0.00(+0.00%)
Dec 06, 2018 0.0550 0.0700 0.0550 0.0700 65,000 +0.01(+7.69%)
Dec 05, 2018 0.0550 0.0650 0.0550 0.0650 3,000 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0650 0.0550 0.0650 60,539 +0.00(+0.00%)
Nov 30, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 29, 2018 0.0600 0.0700 0.0600 0.0700 10,000 +0.00(+0.00%)
Nov 28, 2018 0.0650 0.0700 0.0600 0.0700 13,000 +0.01(+7.69%)
Nov 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0650 0.0600 0.0650 8,000 +0.01(+8.33%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 17,500 -0.01(-7.69%)
Nov 21, 2018 0.0650 0.0650 0.0650 0.0650 150,000 +0.00(+0.00%)
Nov 20, 2018 0.0700 0.0700 0.0650 0.0650 88,000 -0.01(-13.33%)
Nov 19, 2018 0.0700 0.0750 0.0700 0.0750 110,900 +0.01(+15.38%)
Nov 15, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 14, 2018 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Nov 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 09, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Nov 07, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 06, 2018 0.0700 0.0800 0.0600 0.0800 208,000 +0.02(+33.33%)
Nov 02, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 01, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 30, 2018 0.0600 0.0750 0.0600 0.0600 35,000 -0.01(-20.00%)
Oct 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 25, 2018 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Oct 24, 2018 0.0550 0.0750 0.0550 0.0750 7,650 +0.01(+25.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0600 0.0600 0.0600 1,400 -0.02(-25.00%)
Oct 19, 2018 0.0650 0.0800 0.0650 0.0800 82,000 +0.02(+33.33%)
Oct 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Oct 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 10, 2018 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Oct 09, 2018 0.0550 0.0600 0.0500 0.0550 158,500 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 86,499 -0.01(-7.69%)
Sep 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 21, 2018 0.0600 0.0600 0.0600 330 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 17, 2018 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Sep 14, 2018 0.0650 0.0650 0.0600 0.0600 102,000 -0.01(-7.69%)
Sep 13, 2018 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 115,000 -0.00(-6.67%)
Sep 11, 2018 0.0750 0.0800 0.0750 0.0750 194,000 +0.01(+15.38%)
Sep 10, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 1,700 +0.00(+0.00%)
Sep 05, 2018 0.0750 0.0750 0.0650 0.0700 124,313 -0.01(-12.50%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 6,800 +0.01(+6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0850 0.0700 0.0750 37,320 -0.01(-11.76%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Aug 28, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 27, 2018 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Aug 24, 2018 0.0850 0.0900 0.0850 0.0900 144,000 +0.01(+20.00%)
Aug 23, 2018 0.0700 0.0800 0.0700 0.0750 26,500 -0.01(-11.76%)
Aug 22, 2018 0.0850 0.0850 0.0800 0.0850 68,000 +0.00(+0.00%)
Aug 21, 2018 0.0750 0.0850 0.0750 0.0850 369,500 +0.01(+21.43%)
Aug 20, 2018 0.0750 0.0750 0.0700 0.0700 57,000 -0.00(-6.67%)
Aug 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 15, 2018 0.0750 0.0750 0.0750 0.0750 35,500 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 100,000 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0800 0.0750 0.0750 57,000 -0.01(-6.25%)
Aug 08, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0.0850 19,220 +0.01(+21.43%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Jul 26, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jul 12, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jul 11, 2018 0.0750 0.0750 0.0600 0.0600 52,900 -0.02(-25.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 03, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0700 0.0750 12,500 -0.01(-6.25%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 19, 2018 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 15, 2018 0.0800 0.0850 0.0800 6,000 -0.01(-5.88%)
Jun 14, 2018 0.0650 0.0850 0.0650 0.0850 70,500 +0.01(+21.43%)
Jun 13, 2018 0.0800 0.0800 0.0700 0.0700 84,600 -0.01(-12.50%)
Jun 12, 2018 0.0900 0.0900 0.0800 0.0800 8,000 -0.01(-5.88%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0850 28,000 +0.01(+13.33%)
Jun 08, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Jun 06, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 05, 2018 0.0750 0.0850 0.0650 0.0650 430,000 -0.01(-13.33%)
Jun 04, 2018 0.0800 0.0850 0.0750 0.0750 374,660 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.