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

Puf Ventures Inc (OP: PUFXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 27, 2017 0.2920 0.2920 0.2920 0 -0.00(-1.22%)
Apr 26, 2017 0.2900 0.2956 0.2900 0.2956 3,300 +0.01(+3.68%)
Apr 25, 2017 0.2814 0.2851 0.2814 0.2851 1,000 -0.00(-0.04%)
Apr 24, 2017 0.2600 0.2852 0.2600 0.2852 6,410 +0.03(+11.15%)
Apr 21, 2017 0.2566 0.2566 0.2566 0.2566 550 -0.01(-2.66%)
Apr 20, 2017 0.2636 0.2636 0.2636 0.2636 1,852 -0.00(-1.16%)
Apr 19, 2017 0.2790 0.2790 0.2667 0.2667 5,200 +0.01(+2.42%)
Apr 18, 2017 0.2494 0.2604 0.2494 0.2604 9,500 -0.02(-5.92%)
Apr 17, 2017 0.2825 0.2825 0.2580 0.2768 8,420 -0.01(-3.01%)
Apr 12, 2017 0.2854 0.2854 0.2854 0 -0.01(-3.42%)
Apr 11, 2017 0.2674 0.2955 0.2674 0.2955 9,500 +0.02(+5.50%)
Apr 10, 2017 0.2678 0.2890 0.2678 0.2801 8,952 +0.02(+9.41%)
Apr 07, 2017 0.2560 0.2560 0.2560 0.2560 2,800 -0.00(-1.77%)
Apr 06, 2017 0.2521 0.2607 0.2521 0.2606 1,048 -0.03(-9.20%)
Apr 05, 2017 0.2870 0.2870 0.2870 0.2870 5,000 -0.01(-3.69%)
Apr 04, 2017 0.2884 0.2980 0.2884 0.2980 8,000 +0.00(+0.34%)
Mar 31, 2017 0.2970 0.2970 0.2970 50 +0.03(+11.24%)
Mar 30, 2017 0.2457 0.2670 0.2457 0.2670 2,860 +0.04(+16.09%)
Mar 29, 2017 0.2381 0.2381 0.2300 0.2300 14,655 -0.00(-1.88%)
Mar 27, 2017 0.2344 0.2344 0.2344 0 +0.01(+2.22%)
Mar 24, 2017 0.2293 0.2293 0.2293 0.2293 400 +0.02(+10.19%)
Mar 23, 2017 0.2081 0.2081 0.2081 0.2081 10,000 -0.01(-3.61%)
Mar 21, 2017 0.2159 0.2159 0.2159 0 -0.03(-12.16%)
Mar 20, 2017 0.2458 0.2458 0.2458 0.2458 2,000 +0.00(+1.19%)
Mar 17, 2017 0.2429 0.2429 0.2429 0.2429 470 +0.02(+7.53%)
Mar 16, 2017 0.2204 0.2259 0.2204 0.2259 1,460 -0.03(-11.06%)
Mar 14, 2017 0.2540 0.2540 0.2540 0 -0.02(-6.55%)
Mar 13, 2017 0.2638 0.2718 0.2600 0.2718 6,000 +0.05(+23.60%)
Mar 08, 2017 0.2199 0.2199 0.2199 0 -0.05(-17.95%)
Mar 07, 2017 0.2610 0.2680 0.2550 0.2680 15,100 +0.00(+0.98%)
Mar 06, 2017 0.2536 0.2723 0.2499 0.2654 21,652 +0.00(+0.19%)
Mar 03, 2017 0.2622 0.2665 0.2622 0.2649 3,632 +0.01(+3.48%)
Mar 02, 2017 0.2656 0.2656 0.2450 0.2560 13,900 -0.03(-9.03%)
Mar 01, 2017 0.2957 0.2957 0.2814 0.2814 1,500 -0.03(-8.64%)
Feb 28, 2017 0.3080 0.3080 0.3080 0.3080 2,000 +0.01(+1.99%)
Feb 27, 2017 0.3076 0.3076 0.2970 0.3020 2,505 +0.00(+0.73%)
Feb 24, 2017 0.3262 0.3262 0.2998 0.2998 4,375 +0.01(+1.73%)
Feb 23, 2017 0.2952 0.2988 0.2947 0.2947 3,346 -0.00(-1.37%)
Feb 22, 2017 0.2933 0.2988 0.2830 0.2988 23,625 -0.00(-1.06%)
Feb 21, 2017 0.3474 0.3474 0.2976 0.3020 25,727 -0.04(-11.18%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Feb 16, 2017 0.2500 0.2500 0.2500 0.2500 850 +0.02(+7.76%)
Feb 15, 2017 0.2416 0.2550 0.2320 0.2320 52,100 +0.01(+2.43%)
Feb 14, 2017 0.2346 0.2417 0.2265 0.2265 24,854 +0.01(+2.95%)
Feb 10, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.57%)
Feb 09, 2017 0.2258 0.2258 0.2258 0.2258 1,100 +0.00(+0.09%)
Feb 08, 2017 0.2256 0.2256 0.2256 0.2256 500 -0.01(-3.13%)
Feb 07, 2017 0.2329 0.2329 0.2329 0.2329 1,000 +0.00(+1.00%)
Feb 06, 2017 0.2306 0.2306 0.2306 0.2306 1,000 +0.00(+1.32%)
Feb 03, 2017 0.2386 0.2386 0.2276 0.2276 5,250 -0.01(-5.56%)
Feb 02, 2017 0.2570 0.2570 0.2410 0.2410 10,820 -0.01(-4.21%)
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.