Historical Stock Prices

PUGE 
$0.0383
*  
-0.0115
-23.09 %
Get PUGE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PUGE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.0498 0.0498 0.0383 0.0383 7,900
03/26/2015 0.04 0.0498 0.04 0.0498 15,487
03/25/2015 0.0392 0.0392 0.038 0.0381 13,150
03/24/2015 0.0498 0.0498 0.035 0.0351 6,920
03/23/2015 0.04 0.0498 0.04 0.0497 40,585
03/20/2015 0.04 0.0497 0.04 0.04 19,524
03/19/2015 0.0379 0.0497 0.033 0.0497 37,500
03/18/2015 0.0338 0.0379 0.0338 0.0379 59,350
03/17/2015 0.045 0.0498 0.02 0.0355 184,623
03/16/2015 0.035 0.04 0.035 0.04 91,506
03/13/2015 0.0382 0.0382 0.035 0.037 37,550
03/12/2015 0.04 0.04 0.037 0.0382 13,100
03/11/2015 0.0435 0.0435 0.037 0.0406 75,892
03/10/2015 0.044 0.051 0.0371 0.0371 9,990
03/09/2015 0.037 0.04 0.037 0.04 6,252
03/06/2015 0.0468 0.051 0.0365 0.0365 60,058
03/05/2015 0.0508 0.0508 0.035 0.04 36,548
03/04/2015 0.035 0.0352 0.035 0.0351 15,200
03/03/2015 0.036 0.0375 0.036 0.036 1,566
03/02/2015 0.0399 0.045 0.035 0.035 97,091
02/27/2015 0.0424 0.0448 0.035 0.0448 82,198
02/26/2015 0.0425 0.0449 0.0425 0.0449 31,600
02/25/2015 0.0425 0.0449 0.04 0.0449 57,401
02/24/2015 0.041 0.043 0.041 0.041 26,168
02/23/2015 0.0504 0.0504 0.041 0.041 28,108
02/20/2015 0.0439 0.051 0.0405 0.05 17,800
02/19/2015 0.0579 0.0579 0.045 0.0578 86,559
02/18/2015 0.06 0.0649 0.055 0.0594 75,602
02/17/2015 0.068 0.0766 0.055 0.0575 225,745
02/13/2015 0.09 0.09 0.07 0.079 190,997
02/12/2015 0.083 0.089 0.0701 0.089 183,657
02/11/2015 0.083 0.083 0.0681 0.0756 25,970
02/10/2015 0.0814 0.083 0.068 0.083 63,065
02/09/2015 0.0898 0.0899 0.0685 0.0849 146,040
02/06/2015 0.0778 0.0799 0.064 0.0799 50,300
02/05/2015 0.0625 0.077 0.0625 0.074 109,700
02/04/2015 0.0576 0.0698 0.056 0.065 353,728
02/03/2015 0.0948 0.0948 0.0735 0.085 168,240
02/02/2015 0.095 0.119 0.0875 0.09 222,288
01/30/2015 0.13 0.13 0.095 0.0999 117,799
01/29/2015 0.11 0.11 0.0901 0.11 65,732
01/28/2015 0.12 0.13 0.091 0.11 89,220
01/27/2015 0.119 0.119 0.1 0.11 37,190
01/26/2015 0.11 0.13 0.0802 0.12 597,292
01/23/2015 0.115 0.13 0.08 0.13 332,300
01/22/2015 0.093 0.1149 0.088 0.1075 163,130
01/21/2015 0.07 0.0995 0.0631 0.093 145,285
01/20/2015 0.06 0.1 0.0501 0.08 211,150
01/16/2015 0.0556 0.06 0.0502 0.06 92,200
01/15/2015 0.0507 0.06 0.0507 0.06 90,323
01/14/2015 0.043 0.06 0.0361 0.0599 93,348
01/13/2015 0.05 0.05 0.04 0.05 99,570
01/12/2015 0.048 0.068 0.043 0.048 259,900
01/09/2015 0.032 0.049 0.032 0.049 279,429
01/08/2015 0.022 0.0298 0.022 0.0298 153,700
01/07/2015 0.025 0.027 0.019 0.025 283,500
01/06/2015 0.015 0.0199 0.015 0.018 13,840
01/05/2015 0.0164 0.02 0.013 0.015 34,250
01/02/2015 0.0138 0.0138 0.0131 0.0131 9,050
12/31/2014 0.014 0.0169 0.0135 0.0137 156,038
12/30/2014 0.015 0.0199 0.014 0.014 216,090
12/29/2014 0.015 0.0156 0.015 0.015 68,378
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?