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 (%)
Jul 31, 2019 0.2515 0.2515 0.2337 0.2410 369,003 -0.01(-2.11%)
Jul 30, 2019 0.2502 0.2600 0.2448 0.2462 456,972 -0.01(-5.27%)
Jul 29, 2019 0.2560 0.2730 0.2525 0.2599 218,687 -0.00(-0.04%)
Jul 26, 2019 0.2445 0.2641 0.2400 0.2600 523,900 +0.01(+2.60%)
Jul 25, 2019 0.2450 0.2660 0.2450 0.2534 127,104 -0.01(-2.54%)
Jul 24, 2019 0.2600 0.2697 0.2530 0.2600 573,420 -0.00(-1.66%)
Jul 23, 2019 0.2550 0.2680 0.2550 0.2644 466,336 +0.00(+1.89%)
Jul 22, 2019 0.2700 0.2750 0.2498 0.2595 454,090 -0.00(-1.70%)
Jul 19, 2019 0.2550 0.2663 0.2542 0.2640 306,500 +0.01(+3.53%)
Jul 18, 2019 0.2800 0.2900 0.2550 0.2550 794,875 -0.02(-8.60%)
Jul 17, 2019 0.2765 0.2899 0.2765 0.2790 520,981 +0.00(+0.43%)
Jul 16, 2019 0.2916 0.2950 0.2710 0.2778 173,466 -0.00(-0.93%)
Jul 15, 2019 0.2800 0.3000 0.2650 0.2804 361,924 +0.03(+9.96%)
Jul 12, 2019 0.2600 0.2668 0.2512 0.2550 503,700 -0.01(-3.77%)
Jul 11, 2019 0.2710 0.2806 0.2550 0.2650 753,663 -0.01(-3.64%)
Jul 10, 2019 0.3074 0.3366 0.2750 0.2750 711,415 -0.01(-4.41%)
Jul 09, 2019 0.2980 0.3000 0.2825 0.2877 558,900 -0.00(-1.24%)
Jul 08, 2019 0.3081 0.3081 0.2897 0.2913 316,046 -0.01(-2.90%)
Jul 05, 2019 0.2997 0.3090 0.2900 0.3000 259,300 -0.01(-3.23%)
Jul 03, 2019 0.3172 0.3330 0.2971 0.3100 597,300 +0.01(+4.91%)
Jul 02, 2019 0.3000 0.3040 0.2860 0.2955 393,132 -0.00(-0.51%)
Jul 01, 2019 0.3283 0.3283 0.2950 0.2970 123,541 +0.00(+0.34%)
Jun 28, 2019 0.3210 0.3210 0.2877 0.2960 521,900 -0.00(-1.33%)
Jun 27, 2019 0.3230 0.3258 0.3000 0.3000 605,744 -0.02(-7.06%)
Jun 26, 2019 0.3195 0.3430 0.3100 0.3228 409,017 -0.02(-5.09%)
Jun 25, 2019 0.3580 0.3788 0.3228 0.3401 1,931,720 -0.01(-2.80%)
Jun 24, 2019 0.3450 0.3500 0.3295 0.3499 976,775 +0.03(+8.09%)
Jun 21, 2019 0.3400 0.3400 0.2900 0.3237 688,900 +0.02(+8.01%)
Jun 20, 2019 0.2859 0.3018 0.2710 0.2997 558,028 +0.02(+5.49%)
Jun 19, 2019 0.2925 0.2925 0.2740 0.2841 303,585 -0.00(-1.01%)
Jun 18, 2019 0.2809 0.2890 0.2631 0.2870 821,287 +0.02(+6.02%)
Jun 17, 2019 0.2815 0.2815 0.2554 0.2707 799,683 +0.01(+2.54%)
Jun 14, 2019 0.2990 0.2990 0.2570 0.2640 1,655,900 -0.02(-8.01%)
Jun 13, 2019 0.2940 0.2980 0.2764 0.2870 196,099 -0.00(-1.03%)
Jun 12, 2019 0.3000 0.3029 0.2836 0.2900 206,741 -0.01(-2.68%)
Jun 11, 2019 0.3130 0.3130 0.2900 0.2980 261,088 -0.00(-0.67%)
Jun 10, 2019 0.2950 0.3074 0.2900 0.3000 233,247 -0.00(-0.99%)
Jun 07, 2019 0.3000 0.3074 0.2920 0.3030 636,900 +0.02(+5.21%)
Jun 06, 2019 0.3000 0.3085 0.2820 0.2880 645,354 -0.01(-3.03%)
Jun 05, 2019 0.3107 0.3150 0.2883 0.2970 1,035,043 +0.01(+2.38%)
Jun 04, 2019 0.2860 0.2968 0.2850 0.2901 1,355,189 +0.01(+2.40%)
Jun 03, 2019 0.2630 0.2990 0.2620 0.2833 545,298 +0.01(+2.91%)
May 31, 2019 0.2740 0.2797 0.2635 0.2753 379,000 -0.00(-1.54%)
May 30, 2019 0.2850 0.2946 0.2708 0.2796 836,954 -0.01(-3.59%)
May 29, 2019 0.3080 0.3080 0.2791 0.2900 522,787 -0.00(-1.59%)
May 28, 2019 0.2935 0.3090 0.2835 0.2947 753,332 -0.01(-1.67%)
May 24, 2019 0.3385 0.3479 0.2997 0.2997 906,300 -0.03(-8.21%)
May 23, 2019 0.3900 0.3910 0.3126 0.3265 1,288,818 -0.06(-14.53%)
May 22, 2019 0.3951 0.4200 0.3750 0.3820 1,859,517 +0.02(+4.66%)
May 21, 2019 0.3510 0.3754 0.3487 0.3650 681,440 +0.01(+3.99%)
May 20, 2019 0.3459 0.3580 0.3360 0.3510 531,050 +0.01(+2.63%)
May 17, 2019 0.3318 0.3470 0.3302 0.3420 320,100 +0.01(+2.70%)
May 16, 2019 0.3400 0.3400 0.3230 0.3330 441,672 +0.01(+2.46%)
May 15, 2019 0.3210 0.3470 0.3039 0.3250 569,842 +0.01(+2.36%)
May 14, 2019 0.2839 0.3218 0.2781 0.3175 859,689 +0.04(+14.21%)
May 13, 2019 0.3060 0.3060 0.2620 0.2780 3,513,059 -0.03(-10.32%)
May 10, 2019 0.3460 0.3500 0.3030 0.3100 2,865,900 -0.03(-10.14%)
May 09, 2019 0.3395 0.3650 0.3390 0.3450 469,788 -0.01(-2.82%)
May 08, 2019 0.3645 0.3741 0.3544 0.3550 198,290 -0.01(-2.85%)
May 07, 2019 0.3567 0.3692 0.3458 0.3654 193,145 +0.01(+4.10%)
May 06, 2019 0.3530 0.3597 0.3396 0.3510 365,227 -0.02(-5.14%)
May 03, 2019 0.3850 0.3850 0.3593 0.3700 565,300 +0.01(+2.13%)
May 02, 2019 0.3920 0.3920 0.3618 0.3623 1,272,633 -0.02(-4.66%)
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.