Puget Technologies Inc Historical Stock Prices

PUGE 
$0.0027
*  
0.0002
8.00 %
Get PUGE Alerts
*Delayed - data as of May 2, 2016  -  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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 N/A 0.0029 0.0025 0.0027 100,920
05/02/2016 0.0028 0.0029 0.0025 0.0027 100,920
04/29/2016 0.0025 0.0025 0.0025 0.0025 00
04/28/2016 0.0025 0.0025 0.0025 0.0025 00
04/27/2016 0.0025 0.0025 0.0025 0.0025 00
04/26/2016 0.0025 0.0025 0.0025 0.0025 2,000
04/25/2016 0.003 0.003 0.0029 0.0029 81,200
04/22/2016 0.003 0.003 0.003 0.003 00
04/21/2016 0.0034 0.0034 0.003 0.003 1,209,200
04/20/2016 0.0033 0.0034 0.0033 0.0034 26,086
04/19/2016 0.0032 0.0034 0.0032 0.0034 121,935
04/18/2016 0.0032 0.0032 0.0032 0.0032 16,400
04/15/2016 0.0032 0.0032 0.0032 0.0032 150,000
04/14/2016 0.0031 0.0031 0.0031 0.0031 3,150
04/13/2016 0.003 0.003 0.003 0.003 21,650
04/12/2016 0.0033 0.0033 0.0032 0.0032 86,000
04/11/2016 0.0033 0.0033 0.0033 0.0033 39,010
04/08/2016 0.0033 0.0033 0.0033 0.0033 130
04/07/2016 0.0033 0.0033 0.0033 0.0033 00
04/06/2016 0.003 0.0034 0.003 0.0033 314,431
04/05/2016 0.003 0.003 0.003 0.003 1,100
04/04/2016 0.003 0.0032 0.003 0.0032 2,125
04/01/2016 0.0031 0.0031 0.003 0.003 830
03/31/2016 0.003 0.0032 0.003 0.003 15,000
03/30/2016 0.003 0.0031 0.003 0.003 40,170
03/29/2016 0.003 0.003 0.003 0.003 500
03/28/2016 0.0031 0.0032 0.003 0.003 262,358
03/24/2016 0.0031 0.0031 0.0031 0.0031 00
03/23/2016 0.0032 0.0032 0.0031 0.0031 186,200
03/22/2016 0.0032 0.0033 0.0032 0.0033 11,531
03/21/2016 0.0031 0.0033 0.0031 0.0032 107,820
03/18/2016 0.0031 0.0033 0.0031 0.0033 202,870
03/17/2016 0.0034 0.0034 0.003 0.003 2,064,442
03/16/2016 0.0036 0.0037 0.003 0.003 533,760
03/15/2016 0.0038 0.0038 0.0038 0.0038 180,021
03/14/2016 0.004 0.0042 0.0035 0.0037 1,790,268
03/11/2016 0.004 0.0041 0.0037 0.0041 186,700
03/10/2016 0.0042 0.0042 0.004 0.004 934,195
03/09/2016 0.0042 0.0042 0.0042 0.0042 200
03/08/2016 0.0043 0.0043 0.0043 0.0043 20,000
03/07/2016 0.0045 0.0045 0.0044 0.0044 61,000
03/04/2016 0.0045 0.0045 0.0045 0.0045 12,205
03/03/2016 0.0048 0.0048 0.0048 0.0048 00
03/02/2016 0.0048 0.0048 0.0048 0.0048 00
03/01/2016 0.0048 0.0048 0.0048 0.0048 00
02/29/2016 0.0048 0.0048 0.0048 0.0048 00
02/26/2016 0.004 0.0048 0.004 0.0048 13,285
02/25/2016 0.0047 0.0047 0.004 0.0046 141,500
02/24/2016 0.0049 0.005 0.0047 0.0047 85,500
02/23/2016 0.005 0.005 0.005 0.005 79,434
02/22/2016 0.0042 0.0046 0.0042 0.0046 4,000
02/19/2016 0.0045 0.0045 0.0045 0.0045 00
02/18/2016 0.0046 0.0046 0.0045 0.0045 61,018
02/17/2016 0.0045 0.0045 0.0045 0.0045 7,000
02/16/2016 0.0048 0.0053 0.0041 0.0045 218,256
02/12/2016 0.0041 0.0041 0.0041 0.0041 47,452
02/11/2016 0.0043 0.0043 0.0041 0.0041 8,800
02/10/2016 0.0041 0.0041 0.0041 0.0041 77,000
02/09/2016 0.0041 0.0041 0.0041 0.0041 00
02/08/2016 0.0041 0.0041 0.0041 0.0041 80,000
02/05/2016 0.0044 0.0044 0.0043 0.0043 229,452
02/04/2016 0.0048 0.0048 0.0048 0.0048 5,500
02/03/2016 0.0045 0.0045 0.0045 0.0045 00
02/02/2016 0.0045 0.0045 0.0045 0.0045 00
*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?