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 (%)
Oct 31, 2017 0.3440 0.3770 0.3440 0.3592 38,110 -0.02(-4.21%)
Oct 30, 2017 0.3829 0.3829 0.3547 0.3750 34,985 -0.00(-1.11%)
Oct 27, 2017 0.3760 0.3924 0.3604 0.3792 8,820 +0.01(+2.27%)
Oct 26, 2017 0.3736 0.3800 0.3613 0.3708 14,090 -0.01(-3.13%)
Oct 25, 2017 0.3870 0.4040 0.3650 0.3828 24,271 -0.01(-2.07%)
Oct 24, 2017 0.3685 0.3909 0.3590 0.3909 19,435 +0.02(+6.23%)
Oct 23, 2017 0.3827 0.3900 0.3680 0.3680 47,056 -0.02(-5.65%)
Oct 20, 2017 0.3945 0.3945 0.3710 0.3900 40,195 -0.01(-1.76%)
Oct 19, 2017 0.3855 0.4020 0.3736 0.3970 79,688 +0.00(+0.30%)
Oct 18, 2017 0.3947 0.4000 0.3800 0.3958 20,263 -0.00(-0.58%)
Oct 17, 2017 0.4098 0.4120 0.3880 0.3981 55,256 -0.02(-4.30%)
Oct 16, 2017 0.4200 0.4201 0.4021 0.4160 13,990 +0.02(+4.00%)
Oct 13, 2017 0.4295 0.4300 0.4000 0.4000 32,523 -0.02(-5.66%)
Oct 12, 2017 0.4130 0.4390 0.4000 0.4240 194,989 +0.02(+6.00%)
Oct 11, 2017 0.4112 0.4200 0.3930 0.4000 40,048 +0.01(+1.78%)
Oct 10, 2017 0.4132 0.4260 0.3930 0.3930 26,889 -0.07(-14.55%)
Oct 09, 2017 0.4320 0.4600 0.3970 0.4599 73,320 +0.05(+11.68%)
Oct 06, 2017 0.4200 0.4226 0.3928 0.4118 17,268 +0.01(+3.08%)
Oct 05, 2017 0.4100 0.4280 0.3995 0.3995 30,875 -0.00(-0.87%)
Oct 04, 2017 0.3999 0.4400 0.3795 0.4030 71,775 -0.03(-7.40%)
Oct 03, 2017 0.4684 0.4732 0.4200 0.4352 51,709 -0.02(-5.33%)
Oct 02, 2017 0.4900 0.5030 0.4558 0.4597 54,980 -0.04(-7.73%)
Sep 29, 2017 0.4760 0.4982 0.4698 0.4982 64,736 +0.03(+6.00%)
Sep 28, 2017 0.4850 0.4890 0.4520 0.4700 83,799 +0.01(+2.37%)
Sep 27, 2017 0.4741 0.5550 0.4440 0.4591 61,932 +0.07(+17.15%)
Sep 26, 2017 0.4031 0.4031 0.3905 0.3919 12,900 -0.01(-1.83%)
Sep 25, 2017 0.3992 0.3992 0.3992 0.3992 263 +0.02(+5.05%)
Sep 22, 2017 0.3700 0.3800 0.3665 0.3800 13,913 +0.01(+1.60%)
Sep 21, 2017 0.3787 0.3787 0.3719 0.3740 2,535 -0.00(-0.37%)
Sep 20, 2017 0.3734 0.3805 0.3700 0.3754 5,380 +0.01(+1.82%)
Sep 19, 2017 0.3732 0.3732 0.3686 0.3687 8,356 +0.00(+0.35%)
Sep 18, 2017 0.3760 0.3770 0.3670 0.3674 12,413 +0.02(+4.46%)
Sep 15, 2017 0.3650 0.3750 0.3517 0.3517 22,800 -0.03(-7.45%)
Sep 14, 2017 0.3900 0.3900 0.3759 0.3800 14,600 +0.00(+0.00%)
Sep 13, 2017 0.3799 0.3887 0.3794 0.3800 25,336 -0.00(-0.45%)
Sep 12, 2017 0.3805 0.3832 0.3716 0.3817 24,858 -0.00(-0.86%)
Sep 11, 2017 0.3893 0.3900 0.3818 0.3850 8,566 +0.01(+2.56%)
Sep 08, 2017 0.3829 0.3900 0.3754 0.3754 12,943 +0.01(+3.99%)
Sep 07, 2017 0.3700 0.3817 0.3600 0.3610 64,400 +0.00(+1.04%)
Sep 06, 2017 0.3890 0.3890 0.3573 0.3573 7,250 -0.04(-10.68%)
Sep 05, 2017 0.3810 0.4000 0.3627 0.4000 17,300 +0.10(+32.01%)
Aug 31, 2017 0.3030 0.3030 0.3030 10 +0.01(+3.31%)
Aug 29, 2017 0.2933 0.2933 0.2933 0 -0.01(-3.27%)
Aug 28, 2017 0.3032 0.3032 0.3032 0.3032 3,000 +0.01(+4.55%)
Aug 24, 2017 0.2900 0.2900 0.2900 0 +0.00(+1.54%)
Aug 23, 2017 0.2746 0.2856 0.2746 0.2856 600 +0.01(+3.25%)
Aug 14, 2017 0.2766 0.2766 0.2766 0 -0.02(-5.27%)
Aug 10, 2017 0.2920 0.2920 0.2920 20 +0.01(+4.29%)
Aug 07, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.62%)
Aug 03, 2017 0.2846 0.2846 0.2846 0 +0.01(+4.25%)
Aug 02, 2017 0.2730 0.2730 0.2730 0.2730 2,000 +0.00(+1.07%)
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.