Puf Ventures Inc (OP: PUFXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		0.2860	0.2860	0.2860	0	+0.01(+3.32%)
May 26, 2017	0.2768	0.2768	0.2768	0.2768	110	-0.02(-6.99%)
May 23, 2017		0.2976	0.2976	0.2976	0	-0.00(-0.80%)
May 22, 2017	0.3000	0.3000	0.3000	0.3000	15,725	+0.02(+6.69%)
May 18, 2017		0.2812	0.2812	0.2812	0	+0.00(+0.11%)
May 17, 2017	0.2809	0.2809	0.2809	0.2809	4,000	+0.00(+0.79%)
May 16, 2017	0.2787	0.2787	0.2787	0.2787	333	+0.03(+11.04%)
May 11, 2017		0.2510	0.2510	0.2510	0	-0.01(-4.02%)
May 10, 2017	0.2630	0.2688	0.2614	0.2615	6,400	-0.02(-8.60%)
May 08, 2017		0.2861	0.2861	0.2861	0	+0.00(+1.49%)
May 04, 2017		0.2819	0.2819	0.2819	0	-0.01(-2.69%)
May 03, 2017	0.2897	0.2897	0.2897	0.2897	900	-0.00(-0.79%)
Apr 27, 2017		0.2920	0.2920	0.2920	0	-0.00(-1.22%)
Apr 26, 2017	0.2900	0.2956	0.2900	0.2956	3,300	+0.01(+3.68%)
Apr 25, 2017	0.2814	0.2851	0.2814	0.2851	1,000	-0.00(-0.04%)
Apr 24, 2017	0.2600	0.2852	0.2600	0.2852	6,410	+0.03(+11.15%)
Apr 21, 2017	0.2566	0.2566	0.2566	0.2566	550	-0.01(-2.66%)
Apr 20, 2017	0.2636	0.2636	0.2636	0.2636	1,852	-0.00(-1.16%)
Apr 19, 2017	0.2790	0.2790	0.2667	0.2667	5,200	+0.01(+2.42%)
Apr 18, 2017	0.2494	0.2604	0.2494	0.2604	9,500	-0.02(-5.92%)
Apr 17, 2017	0.2825	0.2825	0.2580	0.2768	8,420	-0.01(-3.01%)
Apr 12, 2017		0.2854	0.2854	0.2854	0	-0.01(-3.42%)
Apr 11, 2017	0.2674	0.2955	0.2674	0.2955	9,500	+0.02(+5.50%)
Apr 10, 2017	0.2678	0.2890	0.2678	0.2801	8,952	+0.02(+9.41%)
Apr 07, 2017	0.2560	0.2560	0.2560	0.2560	2,800	-0.00(-1.77%)
Apr 06, 2017	0.2521	0.2607	0.2521	0.2606	1,048	-0.03(-9.20%)
Apr 05, 2017	0.2870	0.2870	0.2870	0.2870	5,000	-0.01(-3.69%)
Apr 04, 2017	0.2884	0.2980	0.2884	0.2980	8,000	+0.00(+0.34%)
Mar 31, 2017		0.2970	0.2970	0.2970	50	+0.03(+11.24%)
Mar 30, 2017	0.2457	0.2670	0.2457	0.2670	2,860	+0.04(+16.09%)
Mar 29, 2017	0.2381	0.2381	0.2300	0.2300	14,655	-0.00(-1.88%)
Mar 27, 2017		0.2344	0.2344	0.2344	0	+0.01(+2.22%)
Mar 24, 2017	0.2293	0.2293	0.2293	0.2293	400	+0.02(+10.19%)
Mar 23, 2017	0.2081	0.2081	0.2081	0.2081	10,000	-0.01(-3.61%)
Mar 21, 2017		0.2159	0.2159	0.2159	0	-0.03(-12.16%)
Mar 20, 2017	0.2458	0.2458	0.2458	0.2458	2,000	+0.00(+1.19%)
Mar 17, 2017	0.2429	0.2429	0.2429	0.2429	470	+0.02(+7.53%)
Mar 16, 2017	0.2204	0.2259	0.2204	0.2259	1,460	-0.03(-11.06%)
Mar 14, 2017		0.2540	0.2540	0.2540	0	-0.02(-6.55%)
Mar 13, 2017	0.2638	0.2718	0.2600	0.2718	6,000	+0.05(+23.60%)
Mar 08, 2017		0.2199	0.2199	0.2199	0	-0.05(-17.95%)
Mar 07, 2017	0.2610	0.2680	0.2550	0.2680	15,100	+0.00(+0.98%)
Mar 06, 2017	0.2536	0.2723	0.2499	0.2654	21,652	+0.00(+0.19%)
Mar 03, 2017	0.2622	0.2665	0.2622	0.2649	3,632	+0.01(+3.48%)
Mar 02, 2017	0.2656	0.2656	0.2450	0.2560	13,900	-0.03(-9.03%)

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.