PUGE

Puget Technologies (PK) Historical Data

PUGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.01226 -0.00024 -1.92% 0.0125 0.0132 0.0112 160,692,604
Oct 21 2021 0.0125 0.00 +0.00% 0.014 0.0144 0.0121 0
Oct 21 2021 0.0125 -0.00155 -11.03% 0.014 0.0144 0.0121 139,282,710
Oct 20 2021 0.01405 0.00 +0.00% 0.0146 0.015 0.0132 0
Oct 20 2021 0.01405 -0.00055 -3.77% 0.0146 0.015 0.0132 140,087,638
Oct 19 2021 0.0146 0.0008 5.8% 0.015 0.017 0.0143 429,204,990
Oct 18 2021 0.0138 0.00124 9.83% 0.0137 0.0156 0.013 200,032,096
Oct 15 2021 0.012565 0.00 +0.00% 0.0129 0.0139 0.0115 0
Oct 15 2021 0.012565 0.00067 5.59% 0.0129 0.0139 0.0115 149,990,908
Oct 14 2021 0.0119 -0.0004 -3.25% 0.0122 0.0132 0.0115 96,960,830
Oct 13 2021 0.0123 0.00 +0.00% 0.0118 0.0129 0.0108 0
Oct 13 2021 0.0123 0.00033 2.77% 0.0118 0.0129 0.0108 177,295,698
Oct 12 2021 0.011968 -0.00013 -1.09% 0.0121 0.0133 0.0115 160,079,447
Oct 11 2021 0.0121 -0.0016 -11.68% 0.0128 0.0145 0.0113 260,634,005
Oct 08 2021 0.0137 0.00 +0.00% 0.0121 0.0144 0.0108 0
Oct 08 2021 0.0137 0.0017 14.17% 0.0121 0.0144 0.0108 414,211,982
Oct 07 2021 0.012 0.00265 28.34% 0.0096 0.0121 0.0085 470,242,039
Oct 06 2021 0.00935 0.00 +0.00% 0.0104 0.0112 0.0081 0
Oct 06 2021 0.00935 -0.00105 -10.1% 0.0104 0.0112 0.0081 731,932,729
Oct 05 2021 0.0104 0.00 +0.00% 0.008 0.0104 0.0068 0
Oct 05 2021 0.0104 0.0024 30.0% 0.008 0.0104 0.0068 621,188,274
Oct 04 2021 0.008 -0.0005 -5.88% 0.0091 0.0104 0.0071 657,810,697
Oct 01 2021 0.0085 0.0022 34.92% 0.0068 0.0087 0.0067 543,004,886
Sep 30 2021 0.0063 0.0011 21.15% 0.0049 0.0067 0.0049 283,612,026
Sep 29 2021 0.0052 0.0001 1.96% 0.0051 0.0054 0.0045 122,247,826
Sep 28 2021 0.0051 0.00 +0.00% 0.0056 0.0059 0.0046 0
Sep 28 2021 0.0051 -0.00005 -0.97% 0.0056 0.0059 0.0046 178,084,907
Sep 27 2021 0.00515 0.00075 17.05% 0.0047 0.0053 0.0044 207,424,417
Sep 24 2021 0.0044 0.0011 33.33% 0.0033 0.0046 0.0028 324,218,187
Sep 23 2021 0.0033 0.00 +0.00% 0.0029 0.0033 0.0025 0
Sep 23 2021 0.0033 0.0005 17.86% 0.0029 0.0033 0.0025 115,521,621
Sep 22 2021 0.0028 0.00 +0.00% 0.0031 0.0031 0.0022 0
Sep 22 2021 0.0028 -0.0002 -6.67% 0.0031 0.0031 0.0022 125,992,699
Sep 21 2021 0.003 0.00 +0.00% 0.0027 0.003 0.0025 0
Sep 21 2021 0.003 0.0004 15.38% 0.0027 0.003 0.0025 101,346,602
Sep 20 2021 0.0026 0.00 +0.00% 0.0023 0.0027 0.002 0
Sep 20 2021 0.0026 0.0006 30.0% 0.0023 0.0027 0.002 109,939,385
Sep 17 2021 0.002 0.00 +0.00% 0.002 0.0022 0.0018 0
Sep 17 2021 0.002 0.00 0.0% 0.002 0.0022 0.0018 60,482,378
Sep 16 2021 0.002 0.0002 11.11% 0.002 0.002 0.0017 36,003,176
Sep 15 2021 0.0018 0.0002 12.5% 0.0017 0.00191 0.0016 61,513,655
Sep 14 2021 0.0016 0.00 +0.00% 0.00165 0.0017 0.0016 0
Sep 14 2021 0.0016 -0.0001 -5.88% 0.00165 0.0017 0.0016 24,107,968
Sep 13 2021 0.0017 -0.0001 -5.56% 0.0018 0.0019 0.0016 30,017,403
Sep 10 2021 0.0018 0.00015 9.09% 0.0017 0.0023 0.0016 169,634,140
Sep 09 2021 0.00165 -0.00005 -2.94% 0.0017 0.0017 0.0016 10,151,567
Sep 08 2021 0.0017 0.00 +0.00% 0.0017 0.0018 0.0017 0
Sep 08 2021 0.0017 0.0001 6.25% 0.0017 0.0018 0.0017 9,842,140
Sep 07 2021 0.0016 -0.0002 -11.11% 0.00175 0.0018 0.0016 13,538,775
Sep 06 2021 0.0018 0.00 +0.00% 0.0018 0.0018 0.0016 0
Sep 03 2021 0.0018 0.00 +0.00% 0.0018 0.0018 0.0016 0
Sep 03 2021 0.0018 0.00 0.0% 0.0018 0.0018 0.0016 19,189,966
Sep 02 2021 0.0018 0.00 +0.00% 0.0019 0.0019 0.0017 0
Sep 02 2021 0.0018 0.00 0.0% 0.0019 0.0019 0.0017 20,601,924
Sep 01 2021 0.0018 -0.0001 -5.26% 0.0018 0.0019 0.0017 21,368,811
Aug 31 2021 0.0019 0.00 +0.00% 0.0018 0.002 0.0018 0
Aug 31 2021 0.0019 0.00 0.0% 0.0018 0.002 0.0018 11,714,720
Aug 30 2021 0.0019 -0.00005 -2.56% 0.002 0.002 0.0018 28,979,867
Aug 27 2021 0.00195 -0.00015 -7.14% 0.0022 0.0022 0.0019 22,427,083
Aug 26 2021 0.0021 0.0002 10.53% 0.0019 0.0021 0.0018 35,679,200
Aug 25 2021 0.0019 -0.0001 -5.0% 0.002 0.0022 0.0018 62,569,516
Aug 24 2021 0.002 0.00 0.0% 0.0021 0.0021 0.0018 29,103,543
Aug 23 2021 0.002 0.0002 11.11% 0.0018 0.0022 0.0017 63,675,174
Aug 20 2021 0.0018 0.00 +0.00% 0.0018 0.0019 0.0015 0
Aug 20 2021 0.0018 -0.0001 -5.26% 0.0018 0.0019 0.0015 35,475,978
Aug 19 2021 0.0019 -0.0001 -5.0% 0.0021 0.0021 0.00185 19,902,244
Aug 18 2021 0.002 0.00 +0.00% 0.0019 0.0021 0.0019 0
Aug 18 2021 0.002 0.00 0.0% 0.0019 0.0021 0.0019 19,902,504
Aug 17 2021 0.002 0.00 0.0% 0.0021 0.0021 0.0019 18,843,012
Aug 16 2021 0.002 0.0001 5.26% 0.002 0.0022 0.0019 12,329,286
Aug 13 2021 0.0019 0.00 +0.00% 0.0019 0.0021 0.0019 0
Aug 13 2021 0.0019 -0.0001 -5.0% 0.0019 0.0021 0.0019 50,082,958
Aug 12 2021 0.002 0.00 +0.00% 0.00225 0.00225 0.0019 0
Aug 12 2021 0.002 0.00 0.0% 0.00225 0.00225 0.0019 24,611,133
Aug 11 2021 0.002 0.0001 5.26% 0.0024 0.0026 0.002 124,915,644
Aug 10 2021 0.0019 0.00 +0.00% 0.002 0.002175 0.0019 0
Aug 10 2021 0.0019 -0.0003 -13.64% 0.002 0.002175 0.0019 48,244,717
Aug 09 2021 0.0022 0.0002 10.0% 0.002 0.0024 0.0019 58,208,027
Aug 06 2021 0.002 0.00 +0.00% 0.002 0.0022 0.00195 0
Aug 06 2021 0.002 0.00 0.0% 0.002 0.0022 0.00195 22,283,595
Aug 05 2021 0.002 -0.0002 -9.09% 0.0023 0.0024 0.0019 48,084,314
Aug 04 2021 0.0022 -0.0001 -4.35% 0.0023 0.0024 0.002 30,518,055
Aug 03 2021 0.0023 0.00 +0.00% 0.0022 0.0025 0.002 0
Aug 03 2021 0.0023 -0.0002 -8.0% 0.0022 0.0025 0.002 79,855,000
Aug 02 2021 0.0025 -0.0002 -7.41% 0.0028 0.0029 0.0024 55,617,032
Jul 30 2021 0.0027 0.0002 8.0% 0.0022 0.0027 0.0022 37,221,377
Jul 29 2021 0.0025 0.00 +0.00% 0.0025 0.0026 0.002 0
Jul 29 2021 0.0025 0.00005 2.04% 0.0025 0.0026 0.002 70,695,942
Jul 28 2021 0.00245 -0.0001 -3.92% 0.0025 0.0028 0.0023 60,188,816
Jul 27 2021 0.00255 -0.00005 -1.92% 0.0026 0.0034 0.0024 269,636,160
Jul 26 2021 0.0026 0.0005 23.81% 0.002 0.0028 0.002 98,575,871


Your Recent History
USOTC
PUGE
Puget Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.