Puf Ventures Inc (OP: PUFXF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	0.3600	0.3860	0.3600	0.3800	317,841	+0.01(+1.60%)
Apr 30, 2019	0.3965	0.4000	0.3695	0.3740	542,235	-0.01(-2.60%)
Apr 29, 2019	0.3808	0.3900	0.3750	0.3840	511,026	+0.00(+0.16%)
Apr 26, 2019	0.4070	0.4070	0.3694	0.3834	721,000	-0.01(-1.69%)
Apr 25, 2019	0.3908	0.3967	0.3760	0.3900	255,612	+0.01(+2.63%)
Apr 24, 2019	0.3930	0.4025	0.3772	0.3800	553,002	-0.00(-0.78%)
Apr 23, 2019	0.4142	0.4158	0.3750	0.3830	596,688	-0.02(-4.61%)
Apr 22, 2019	0.3831	0.4142	0.3800	0.4015	731,890	+0.02(+4.80%)
Apr 18, 2019	0.3680	0.3869	0.3634	0.3831	699,700	+0.00(+0.82%)
Apr 17, 2019	0.3720	0.3933	0.3700	0.3800	661,868	-0.01(-2.89%)
Apr 16, 2019	0.4019	0.4250	0.3858	0.3913	271,307	-0.02(-3.93%)
Apr 15, 2019	0.4077	0.4200	0.3730	0.4073	630,106	-0.00(-0.80%)
Apr 12, 2019	0.3488	0.4225	0.3488	0.4106	2,169,600	+0.06(+17.38%)
Apr 11, 2019	0.3829	0.3940	0.3460	0.3498	2,993,564	-0.05(-12.00%)
Apr 10, 2019	0.4325	0.4500	0.3808	0.3975	1,493,364	-0.05(-11.65%)
Apr 09, 2019	0.4500	0.4557	0.4298	0.4499	768,441	+0.01(+3.43%)
Apr 08, 2019	0.4400	0.4629	0.4257	0.4350	628,681	-0.01(-1.94%)
Apr 05, 2019	0.4350	0.4600	0.4150	0.4436	1,308,400	+0.00(+0.82%)
Apr 04, 2019	0.4584	0.4800	0.4322	0.4400	1,007,530	-0.02(-4.18%)
Apr 03, 2019	0.4896	0.5145	0.4482	0.4592	951,119	-0.04(-7.23%)
Apr 02, 2019	0.5500	0.5600	0.4694	0.4950	864,492	-0.02(-3.70%)
Apr 01, 2019	0.5310	0.5370	0.4851	0.5140	870,945	+0.01(+1.42%)
Mar 29, 2019	0.5175	0.5444	0.4836	0.5068	1,745,600	-0.01(-1.78%)
Mar 28, 2019	0.4200	0.5236	0.4066	0.5160	2,688,830	+0.10(+22.80%)
Mar 27, 2019	0.3990	0.4280	0.3820	0.4202	2,641,306	-0.01(-2.96%)
Mar 26, 2019	0.4775	0.4850	0.4310	0.4330	2,390,990	-0.06(-12.44%)
Mar 25, 2019	0.5652	0.5662	0.4669	0.4945	2,581,959	-0.05(-8.46%)
Mar 22, 2019	0.6090	0.6397	0.4792	0.5402	5,919,800	-0.05(-9.21%)
Mar 21, 2019	0.5327	0.6014	0.5200	0.5950	3,374,686	+0.07(+13.98%)
Mar 20, 2019	0.4950	0.5301	0.4800	0.5220	2,336,158	+0.04(+7.90%)
Mar 19, 2019	0.4334	0.5083	0.4323	0.4838	7,259,616	+0.06(+14.16%)
Mar 18, 2019	0.4111	0.4299	0.4091	0.4238	513,215	+0.00(+0.12%)
Mar 15, 2019	0.4300	0.4300	0.4141	0.4233	1,115,600	-0.01(-1.33%)
Mar 14, 2019	0.4300	0.4300	0.4100	0.4290	354,853	-0.00(-0.23%)
Mar 13, 2019	0.4180	0.4397	0.4110	0.4300	402,569	+0.01(+3.22%)
Mar 12, 2019	0.4445	0.4455	0.4166	0.4166	624,494	-0.01(-2.44%)
Mar 11, 2019	0.4290	0.4607	0.4121	0.4270	1,495,971	+0.03(+6.96%)
Mar 08, 2019	0.3819	0.4140	0.3550	0.3992	1,127,500	-0.00(-1.16%)
Mar 07, 2019	0.3852	0.4100	0.3344	0.4039	3,247,191	+0.01(+1.87%)
Mar 06, 2019	0.4410	0.4950	0.3702	0.3965	4,355,180	-0.05(-12.16%)
Mar 05, 2019	0.4000	0.4688	0.3850	0.4514	5,239,833	+0.07(+19.42%)
Mar 04, 2019	0.3345	0.3975	0.3150	0.3780	5,994,596	+0.07(+21.94%)

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.