New Zealand markets closed

Puget Technologies, Inc. (PUGE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0005+0.0002 (+66.67%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.00040.00050.00040.00050.000513,160,462
26 May 20220.00040.00040.00030.00030.00031,889,900
25 May 20220.00030.00040.00020.00040.00044,983,300
24 May 20220.00020.00030.00020.00020.000217,281,700
23 May 20220.00020.00020.00020.00020.00027,522,100
20 May 20220.00020.00030.00020.00030.00038,020,600
19 May 20220.00040.00040.00020.00030.000323,618,300
18 May 20220.00060.00060.00020.00040.000482,658,500
17 May 20220.00060.00080.00050.00060.0006122,586,300
16 May 20220.00080.00090.00070.00080.000893,330,700
13 May 20220.00080.00100.00080.00080.000868,810,100
12 May 20220.00080.00100.00080.00090.000939,990,900
11 May 20220.00110.00110.00080.00090.000974,320,800
10 May 20220.00110.00130.00110.00110.001127,939,500
09 May 20220.00110.00130.00110.00120.001233,808,200
06 May 20220.00130.00140.00120.00130.001318,491,000
05 May 20220.00140.00150.00130.00130.001329,889,000
04 May 20220.00120.00160.00100.00140.0014128,018,400
03 May 20220.00120.00120.00110.00110.001153,792,200
02 May 20220.00150.00160.00110.00110.001184,751,100
29 Apr 20220.00150.00160.00140.00150.001528,423,900
28 Apr 20220.00150.00180.00150.00150.001559,242,100
27 Apr 20220.00160.00180.00150.00150.001525,810,600
26 Apr 20220.00190.00190.00150.00180.001840,079,000
25 Apr 20220.00170.00190.00140.00180.001864,010,200
22 Apr 20220.00150.00170.00140.00150.001561,013,400
21 Apr 20220.00190.00200.00150.00150.0015100,741,600
20 Apr 20220.00230.00230.00190.00200.002057,387,300
19 Apr 20220.00200.00250.00180.00220.002295,277,300
18 Apr 20220.00200.00220.00180.00200.002072,587,700
14 Apr 20220.00240.00240.00210.00210.002147,824,800
13 Apr 20220.00240.00290.00220.00240.0024119,745,700
12 Apr 20220.00190.00260.00160.00230.0023159,208,800
11 Apr 20220.00240.00240.00170.00180.0018156,405,000
08 Apr 20220.00300.00310.00220.00230.0023215,934,400
07 Apr 20220.00260.00340.00250.00270.0027327,906,400
06 Apr 20220.00380.00480.00230.00250.0025581,434,100
05 Apr 20220.00250.00400.00230.00360.0036596,686,000
04 Apr 20220.00090.00240.00080.00230.0023653,646,300
01 Apr 20220.00060.00100.00060.00090.0009377,623,500
31 Mar 20220.00070.00080.00060.00060.000657,251,100
30 Mar 20220.00080.00080.00060.00070.0007103,277,900
29 Mar 20220.00070.00090.00070.00080.000836,115,700
28 Mar 20220.00060.00080.00060.00080.000826,153,600
25 Mar 20220.00080.00080.00060.00070.000724,016,800
24 Mar 20220.00080.00080.00060.00070.000731,017,800
23 Mar 20220.00060.00080.00050.00080.000877,559,700
22 Mar 20220.00060.00060.00050.00060.000629,318,900
21 Mar 20220.00070.00070.00060.00060.000679,978,100
18 Mar 20220.00070.00070.00060.00070.000721,354,400
17 Mar 20220.00070.00080.00060.00060.000650,618,100
16 Mar 20220.00060.00080.00060.00070.000773,336,000
15 Mar 20220.00090.00090.00060.00060.0006151,235,500
14 Mar 20220.00080.00090.00070.00090.000934,503,400
11 Mar 20220.00090.00090.00080.00080.000815,707,200
10 Mar 20220.00080.00090.00080.00080.000829,658,900
09 Mar 20220.00080.00090.00070.00080.000815,307,900
08 Mar 20220.00090.00090.00080.00080.000817,206,800
07 Mar 20220.00100.00100.00080.00080.000831,969,800
04 Mar 20220.00090.00100.00090.00100.001035,131,300
03 Mar 20220.00100.00110.00090.00100.001017,720,600
02 Mar 20220.00100.00100.00090.00100.001011,383,000
01 Mar 20220.00090.00110.00090.00100.001026,541,900
28 Feb 20220.00080.00110.00080.00100.001078,826,100
25 Feb 20220.00110.00110.00090.00100.001061,550,100
24 Feb 20220.00070.00110.00050.00110.0011125,114,900
23 Feb 20220.00090.00090.00060.00070.0007116,849,700
22 Feb 20220.00100.00110.00080.00090.000967,703,600
18 Feb 20220.00100.00110.00090.00110.001149,694,100
17 Feb 20220.00110.00120.00090.00110.0011103,245,500
16 Feb 20220.00100.00110.00090.00110.0011166,106,100
15 Feb 20220.00130.00140.00120.00120.001244,696,100
14 Feb 20220.00140.00160.00120.00130.001358,522,000
11 Feb 20220.00140.00170.00130.00140.001475,767,600
10 Feb 20220.00150.00150.00130.00140.001444,110,800
09 Feb 20220.00150.00150.00130.00140.001437,490,300
08 Feb 20220.00170.00170.00130.00140.001497,569,700
07 Feb 20220.00180.00220.00160.00160.001663,988,600
04 Feb 20220.00180.00190.00160.00180.0018119,681,500
03 Feb 20220.00160.00240.00110.00190.0019509,133,200
02 Feb 20220.00400.00400.00360.00370.003717,970,800
01 Feb 20220.00380.00390.00360.00380.003830,139,800
31 Jan 20220.00370.00400.00370.00380.003827,311,500
28 Jan 20220.00400.00400.00360.00370.003745,953,000
27 Jan 20220.00420.00420.00390.00400.004020,572,500
26 Jan 20220.00430.00450.00390.00410.004124,784,200
25 Jan 20220.00410.00440.00380.00420.004225,777,400
24 Jan 20220.00500.00500.00320.00420.004284,256,700
21 Jan 20220.00440.00470.00430.00440.004427,483,500
20 Jan 20220.00470.00480.00240.00440.004418,906,800
19 Jan 20220.00500.00500.00430.00460.004637,911,700
18 Jan 20220.00420.00510.00410.00480.004870,984,600
14 Jan 20220.00410.00440.00410.00440.004430,890,700
13 Jan 20220.00440.00460.00410.00440.004429,373,200
12 Jan 20220.00420.00470.00400.00430.004337,723,400
11 Jan 20220.00400.00430.00380.00420.004252,048,200
10 Jan 20220.00430.00430.00380.00410.004167,360,900
07 Jan 20220.00440.00440.00400.00430.004364,694,800
06 Jan 20220.00450.00480.00420.00430.004364,157,700
05 Jan 20220.00510.00520.00460.00470.004737,194,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...