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 (%)
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%)
Aug 01, 2017 0.2701 0.2701 0.2701 0.2701 2,020 -0.02(-5.72%)
Jul 31, 2017 0.2865 0.2865 0.2865 0.2865 3,000 +0.00(+0.00%)
Jul 27, 2017 0.2865 0.2865 0.2865 0 +0.00(+1.74%)
Jul 25, 2017 0.2816 0.2816 0.2816 0 -0.02(-5.69%)
Jul 24, 2017 0.2860 0.3014 0.2860 0.2986 30,582 +0.02(+6.23%)
Jul 21, 2017 0.2811 0.2811 0.2811 0.2811 1,000 -0.00(-0.14%)
Jul 20, 2017 0.2778 0.2836 0.2656 0.2815 5,648 +0.00(+1.70%)
Jul 19, 2017 0.2768 0.2768 0.2768 0.2768 150 +0.01(+2.14%)
Jul 17, 2017 0.2710 0.2710 0.2710 0 -0.00(-0.37%)
Jul 14, 2017 0.2720 0.2720 0.2720 0.2720 310 -0.00(-0.37%)
Jul 13, 2017 0.2730 0.2760 0.2659 0.2730 4,500 +0.01(+5.00%)
Jul 12, 2017 0.2802 0.2802 0.2600 0.2600 18,101 -0.01(-2.66%)
Jul 11, 2017 0.2537 0.2700 0.2503 0.2671 2,806 +0.01(+3.93%)
Jul 10, 2017 0.2570 0.2570 0.2570 0.2570 1,000 -0.00(-0.39%)
Jul 07, 2017 0.2580 0.2580 0.2580 0.2580 500 +0.01(+3.61%)
Jul 03, 2017 0.2490 0.2490 0.2490 0 -0.04(-13.63%)
Jun 30, 2017 0.2640 0.2883 0.2640 0.2883 3,171 +0.01(+4.99%)
Jun 29, 2017 0.2746 0.2746 0.2746 0.2746 500 -0.01(-2.97%)
Jun 28, 2017 0.2810 0.2830 0.2810 0.2830 642 +0.02(+9.48%)
Jun 27, 2017 0.2682 0.2712 0.2585 0.2585 9,325 -0.01(-4.22%)
Jun 26, 2017 0.2753 0.2790 0.2662 0.2699 17,900 +0.01(+2.43%)
Jun 23, 2017 0.2635 0.2635 0.2635 0.2635 500 -0.01(-5.08%)
Jun 21, 2017 0.2776 0.2776 0.2776 57 -0.00(-1.25%)
Jun 20, 2017 0.2859 0.2859 0.2811 0.2811 1,500 +0.00(+1.15%)
Jun 19, 2017 0.2825 0.2886 0.2779 0.2779 7,993 -0.01(-2.80%)
Jun 16, 2017 0.2859 0.2859 0.2859 0.2859 1,000 +0.01(+2.92%)
Jun 15, 2017 0.2778 0.2778 0.2778 0.2778 3,500 -0.00(-1.66%)
Jun 13, 2017 0.2825 0.2825 0.2825 0 -0.00(-0.25%)
Jun 12, 2017 0.2857 0.2857 0.2832 0.2832 2,350 -0.01(-2.88%)
Jun 09, 2017 0.2658 0.2916 0.2658 0.2916 7,745 +0.03(+10.62%)
Jun 08, 2017 0.2680 0.2754 0.2636 0.2636 11,425 -0.01(-2.37%)
Jun 07, 2017 0.2700 0.2789 0.2700 0.2700 5,100 -0.01(-2.49%)
Jun 06, 2017 0.2940 0.2970 0.2694 0.2769 16,875 -0.02(-7.27%)
Jun 05, 2017 0.3064 0.3100 0.2986 0.2986 10,100 -0.00(-1.16%)
Jun 02, 2017 0.3092 0.3092 0.2972 0.3021 4,300 -0.01(-2.55%)
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.