Puig Brands SA (PK) (PUGBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 7.05754614549 | 9.21 | 9.86 | 9.21 | 42455 | 9.58387624 | DR |
| 4 | 0.705 | 7.70070999454 | 9.155 | 9.86 | 8.69 | 56422 | 9.16820788 | DR |
| 12 | -1.3 | -11.6487455197 | 11.16 | 11.36 | 8.69 | 60196 | 9.72360654 | DR |
| 26 | -4.48 | -31.2412831241 | 14.34 | 14.34 | 8.69 | 126462 | 12.43452331 | DR |
| 52 | -4.04 | -29.0647482014 | 13.9 | 14.9 | 8.69 | 123818 | 12.4701539 | DR |
| 156 | -4.04 | -29.0647482014 | 13.9 | 14.9 | 8.69 | 123818 | 12.4701539 | DR |
| 260 | -4.04 | -29.0647482014 | 13.9 | 14.9 | 8.69 | 123818 | 12.4701539 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 9.86 | 0.11 | 1.13 | 9.76 | 9.86 | 9.63 | 16165 |
| 1737671220 | 9.75 | 0.08 | 0.83 | 9.52 | 9.75 | 9.52 | 35484 |
| 1737584640 | 9.67 | 0.13 | 1.36 | 9.58 | 9.68 | 9.56 | 30648 |
| 1737498540 | 9.5399999 | 0.11 | 1.17 | 9.43 | 9.5399999 | 9.32 | 67461 |
| 1737152880 | 9.43 | 0.16 | 1.73 | 9.21 | 9.43 | 9.21 | 36226 |
| 1737066420 | 9.27 | 0.36 | 4.04 | 9.03 | 9.27 | 9.03 | 50020 |
| 1736979720 | 8.91 | 0.21 | 2.41 | 8.71 | 8.98 | 8.69 | 19714 |
| 1736893380 | 8.7 | -0.25 | -2.79 | 8.86 | 8.86 | 8.7 | 136669 |
| 1736806800 | 8.95 | -0.18 | -1.97 | 8.918 | 8.95 | 8.85 | 96006 |
| 1736547720 | 9.13 | 0 | 0.00 | 9.09 | 9.13 | 8.95 | 96404 |
| 1736375340 | 9.13 | -0.17 | -1.83 | 9.01 | 9.5 | 9.01 | 83343 |
| 1736288940 | 9.3 | -0.04 | -0.43 | 9.395 | 9.7 | 9.24 | 18078 |
| 1736202360 | 9.34 | 0.04 | 0.38 | 9.404 | 9.52 | 9.13 | 94574 |
| 1735942980 | 9.305 | 0.14 | 1.47 | 9.27 | 9.35 | 9.23 | 26809 |
| 1735856700 | 9.17 | 0.06 | 0.71 | 9.5 | 9.5 | 9.17 | 70771 |
| 1735683960 | 9.105 | -0.02 | -0.16 | 9.122 | 9.24 | 8.97 | 19330 |
| 1735597740 | 9.1199999 | -0.12 | -1.30 | 9.13 | 9.32 | 8.92 | 46327 |
| 1735338000 | 9.24 | -0.02 | -0.22 | 9.155 | 9.24 | 9.05 | 31316 |
| 1735252020 | 9.26 | 0.25 | 2.77 | 9.105 | 9.26 | 9.09 | 39512 |
| 1735078200 | 9.01 | -0.04 | -0.44 | 9.02 | 9.48 | 9.01 | 7857 |
| 1734992400 | 9.05 | 0 | 0.00 | 9.08 | 9.15 | 8.86 | 77869 |
| 1734733200 | 9.05 | 0.03 | 0.33 | 8.78 | 9.1199999 | 8.78 | 205811 |
| 1734646800 | 9.02 | -0.11 | -1.20 | 8.91 | 9.1199999 | 8.91 | 70269 |
| 1734560940 | 9.13 | -0.26 | -2.77 | 9.425 | 9.45 | 9.13 | 44034 |
| 1734474360 | 9.39 | -0.26 | -2.69 | 9.678 | 9.71 | 9.39 | 60540 |
| 1734388140 | 9.65 | -0.25 | -2.53 | 9.77 | 9.7899999 | 9.6199999 | 185510 |
| 1734128940 | 9.9 | -0.06 | -0.60 | 9.8501 | 10.09 | 9.63 | 44531 |
| 1734042480 | 9.96 | 0.12 | 1.22 | 10.05 | 10.2 | 9.8699999 | 44664 |
| 1733955900 | 9.84 | -0.01 | -0.10 | 10.04 | 10.04 | 9.78 | 29174 |
| 1733869200 | 9.85 | -0.29 | -2.86 | 9.93 | 10.07 | 9.85 | 114093 |
| 1733782800 | 10.14 | 0.14 | 1.40 | 10.37 | 10.37 | 10 | 185026 |
| 1733523600 | 10 | -0.18 | -1.77 | 9.66 | 10.11 | 9.66 | 22947 |
| 1733437500 | 10.18 | -0.22 | -2.07 | 10.5845 | 10.5845 | 10.01 | 30519 |
| 1733350980 | 10.395 | -0.02 | -0.19 | 10.3 | 10.6 | 10.19 | 25845 |
| 1733264700 | 10.4153 | -0.06 | -0.62 | 10.34 | 10.72 | 10.28 | 101967 |
| 1733178180 | 10.48 | 0.09 | 0.87 | 10.49 | 10.68 | 10.37 | 57092 |
| 1732918200 | 10.39 | 0.03 | 0.29 | 10.3 | 10.465 | 10.3 | 80922 |
| 1732746540 | 10.36 | 0.1 | 0.97 | 10.47 | 10.53 | 10.21 | 340697 |
| 1732660140 | 10.26 | -0.11 | -1.06 | 10.23 | 10.4 | 10.12 | 28701 |
| 1732573560 | 10.37 | 0.32 | 3.18 | 10.37 | 10.46 | 10 | 86024 |
| 1732314000 | 10.05 | 0.15 | 1.52 | 9.94 | 10.11 | 9.94 | 42834 |
| 1732227900 | 9.9 | 0.08 | 0.81 | 9.7225 | 9.92 | 9.7225 | 31742 |
| 1732141740 | 9.82 | 0.07 | 0.72 | 9.76 | 9.82 | 9.71 | 21694 |
| 1732054800 | 9.75 | -0.22 | -2.19 | 9.68 | 9.882 | 9.68 | 36792 |
| 1731968640 | 9.968 | -0.11 | -1.11 | 9.93 | 10.07 | 9.77 | 34612 |
| 1731709260 | 10.08 | 0.03 | 0.30 | 9.9949999 | 10.08 | 9.98 | 21534 |
| 1731622800 | 10.05 | -0.05 | -0.50 | 10.085 | 10.14 | 9.98 | 22369 |
| 1731536760 | 10.1 | -0.23 | -2.23 | 10.1 | 10.15 | 9.96 | 43409 |
| 1731450480 | 10.33 | -0.27 | -2.55 | 10.35 | 10.35 | 10.235 | 31020 |
| 1731363600 | 10.6 | 0.18 | 1.73 | 10.64 | 10.64 | 10.49 | 29918 |
| 1731104400 | 10.42 | -0.28 | -2.62 | 10.64 | 10.64 | 10.42 | 30248 |
| 1731018540 | 10.7 | 0.31 | 2.98 | 10.69 | 10.87 | 10.69 | 16924 |
| 1730931600 | 10.39 | -0.42 | -3.89 | 10.406 | 10.51 | 10.37 | 45228 |
| 1730845680 | 10.81 | -0.3 | -2.70 | 11.05 | 11.05 | 10.734 | 34948 |
| 1730759160 | 11.11 | -0.25 | -2.20 | 11.07 | 11.16 | 11.05 | 11275 |
| 1730496420 | 11.36 | -0.24 | -2.07 | 11.16 | 11.36 | 11.135 | 13472 |
| 1730409780 | 11.6 | 0.07 | 0.60 | 11.37 | 11.6 | 11.37 | 246667 |
| 1730323500 | 11.5306 | 0.93 | 8.78 | 11.565 | 11.75 | 11.4 | 687541 |
| 1730237280 | 10.6 | -0.02 | -0.19 | 10.59 | 10.62 | 10.32 | 11865 |
| 1730150880 | 10.62 | 0.12 | 1.13 | 10.54 | 10.62 | 10.43 | 7357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
