Puf Ventures Inc (OP: PUFXF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.2869	0.3000	0.2700	0.2938	2,420,747	+0.01(+3.45%)
Feb 27, 2019	0.2455	0.3105	0.2350	0.2840	5,343,126	+0.03(+13.60%)
Feb 26, 2019	0.2199	0.2500	0.2199	0.2500	2,120,469	+0.02(+8.79%)
Feb 25, 2019	0.2297	0.2340	0.2200	0.2298	263,545	+0.00(+0.22%)
Feb 22, 2019	0.2292	0.2306	0.2200	0.2293	191,400	+0.00(+1.91%)
Feb 21, 2019	0.2240	0.2300	0.2210	0.2250	253,062	-0.00(-0.44%)
Feb 20, 2019	0.2260	0.2329	0.2221	0.2260	312,407	-0.01(-2.96%)
Feb 19, 2019	0.2320	0.2331	0.2240	0.2329	530,396	+0.00(+1.84%)
Feb 15, 2019	0.2320	0.2320	0.2232	0.2287	323,600	+0.00(+0.35%)
Feb 14, 2019	0.2322	0.2323	0.2230	0.2279	279,888	-0.00(-1.94%)
Feb 13, 2019	0.2280	0.2327	0.2230	0.2324	516,335	+0.01(+2.38%)
Feb 12, 2019	0.2250	0.2289	0.2190	0.2270	808,796	+0.00(+1.79%)
Feb 11, 2019	0.2277	0.2280	0.2200	0.2230	513,800	+0.00(+0.22%)
Feb 08, 2019	0.2254	0.2300	0.2166	0.2225	241,600	-0.00(-1.29%)
Feb 07, 2019	0.2280	0.2282	0.2187	0.2254	435,623	-0.00(-1.57%)
Feb 06, 2019	0.2270	0.2337	0.2211	0.2290	575,590	-0.00(-0.87%)
Feb 05, 2019	0.2342	0.2426	0.2300	0.2310	306,130	-0.01(-3.06%)
Feb 04, 2019	0.2310	0.2469	0.2301	0.2383	1,708,535	+0.01(+3.07%)
Feb 01, 2019	0.2269	0.2313	0.2200	0.2312	641,300	+0.00(+1.85%)
Jan 31, 2019	0.2301	0.2340	0.2201	0.2270	592,489	-0.00(-1.52%)
Jan 30, 2019	0.2327	0.2332	0.2204	0.2305	1,070,242	+0.01(+4.54%)
Jan 29, 2019	0.2246	0.2289	0.2171	0.2205	420,021	-0.01(-2.65%)
Jan 28, 2019	0.2242	0.2309	0.2200	0.2265	528,160	+0.00(+0.67%)
Jan 25, 2019	0.2110	0.2250	0.2093	0.2250	885,100	+0.03(+13.58%)
Jan 24, 2019	0.1938	0.2100	0.1928	0.1981	336,107	-0.01(-3.27%)
Jan 23, 2019	0.2010	0.2074	0.1979	0.2048	342,541	-0.01(-2.94%)
Jan 22, 2019	0.2079	0.2120	0.1987	0.2110	387,015	+0.00(+1.05%)
Jan 18, 2019	0.2093	0.2199	0.2021	0.2088	655,900	-0.00(-1.93%)
Jan 17, 2019	0.2280	0.2284	0.2103	0.2129	310,217	-0.01(-6.54%)
Jan 16, 2019	0.2200	0.2303	0.2103	0.2278	488,662	+0.00(+1.24%)
Jan 15, 2019	0.2245	0.2331	0.2204	0.2250	537,491	+0.00(+2.23%)
Jan 14, 2019	0.2224	0.2277	0.2103	0.2201	634,097	-0.00(-1.74%)
Jan 11, 2019	0.2227	0.2300	0.2160	0.2240	740,600	-0.01(-3.41%)
Jan 10, 2019	0.2285	0.2350	0.2131	0.2319	722,278	-0.00(-1.11%)
Jan 09, 2019	0.2342	0.2437	0.2225	0.2345	595,693	+0.01(+2.63%)
Jan 08, 2019	0.2298	0.2321	0.2205	0.2285	611,182	+0.00(+2.10%)
Jan 07, 2019	0.2200	0.2276	0.2047	0.2238	681,577	+0.01(+2.52%)
Jan 04, 2019	0.2420	0.2500	0.2100	0.2183	1,769,400	-0.01(-2.72%)
Jan 03, 2019	0.2201	0.2303	0.2000	0.2244	2,396,671	+0.02(+11.92%)
Jan 02, 2019	0.1767	0.2079	0.1711	0.2005	1,168,519	+0.03(+20.86%)
Dec 31, 2018	0.1710	0.1775	0.1635	0.1659	877,900	-0.01(-2.98%)
Dec 28, 2018	0.1800	0.1800	0.1673	0.1710	216,500	-0.01(-3.77%)
Dec 27, 2018	0.1651	0.1781	0.1561	0.1777	326,800	+0.01(+4.53%)
Dec 26, 2018	0.1590	0.1700	0.1528	0.1700	145,999	+0.01(+9.04%)
Dec 24, 2018	0.1600	0.1630	0.1500	0.1559	47,100	+0.00(+1.90%)
Dec 21, 2018	0.1525	0.1598	0.1459	0.1530	580,000	-0.00(-0.20%)
Dec 20, 2018	0.1524	0.1570	0.1460	0.1533	1,662,910	+0.01(+6.09%)
Dec 19, 2018	0.1530	0.1530	0.1366	0.1445	280,267	+0.02(+12.80%)
Dec 18, 2018	0.1370	0.1499	0.1281	0.1281	414,025	-0.02(-14.60%)
Dec 17, 2018	0.1513	0.1557	0.1443	0.1500	588,098	-0.01(-3.85%)
Dec 14, 2018	0.1660	0.1660	0.1451	0.1560	336,000	-0.00(-1.64%)
Dec 13, 2018	0.1520	0.1733	0.1400	0.1586	2,852,168	+0.03(+22.66%)
Dec 12, 2018	0.1350	0.1398	0.1250	0.1293	372,905	+0.01(+6.07%)
Dec 11, 2018	0.1139	0.1219	0.1051	0.1219	570,180	+0.02(+16.10%)
Dec 10, 2018	0.1150	0.1173	0.1050	0.1050	214,989	-0.01(-4.55%)
Dec 07, 2018	0.1021	0.1118	0.1021	0.1100	62,500	+0.01(+10.00%)
Dec 06, 2018	0.0957	0.1065	0.0900	0.1000	274,548	+0.00(+4.17%)
Dec 04, 2018	0.1176	0.1176	0.0950	0.0960	567,700	-0.02(-19.06%)

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.