Singapore markets close in 4 hours 11 minutes

Puget Technologies, Inc. (PUGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0052+0.0008 (+17.05%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20210.00470.00530.00440.00520.0052207,424,400
24 Sep 20210.00330.00460.00280.00440.0044324,218,200
23 Sep 20210.00290.00330.00250.00330.0033115,521,600
22 Sep 20210.00310.00310.00220.00280.0028125,992,700
21 Sep 20210.00270.00300.00250.00300.0030101,346,600
20 Sep 20210.00230.00270.00200.00260.0026109,939,400
17 Sep 20210.00200.00220.00180.00200.002060,482,400
16 Sep 20210.00200.00200.00170.00200.002036,003,200
15 Sep 20210.00170.00190.00160.00180.001861,513,700
14 Sep 20210.00170.00170.00160.00160.001624,108,000
13 Sep 20210.00180.00190.00160.00170.001730,017,400
10 Sep 20210.00170.00230.00160.00180.0018169,634,100
09 Sep 20210.00170.00170.00160.00170.001710,151,600
08 Sep 20210.00170.00180.00170.00170.00179,842,100
07 Sep 20210.00180.00180.00160.00160.001613,538,800
03 Sep 20210.00180.00180.00160.00180.001819,190,000
02 Sep 20210.00190.00190.00170.00180.001820,601,900
01 Sep 20210.00180.00190.00170.00180.001821,368,800
31 Aug 20210.00180.00200.00180.00190.001911,714,700
30 Aug 20210.00200.00200.00180.00190.001928,979,900
27 Aug 20210.00220.00220.00190.00200.002022,427,100
26 Aug 20210.00190.00210.00180.00210.002135,679,200
25 Aug 20210.00200.00220.00180.00190.001962,569,500
24 Aug 20210.00210.00210.00180.00200.002029,103,500
23 Aug 20210.00180.00220.00170.00200.002063,675,200
20 Aug 20210.00180.00190.00150.00180.001835,476,000
19 Aug 20210.00210.00210.00190.00190.001919,902,200
18 Aug 20210.00190.00210.00190.00200.002019,902,500
17 Aug 20210.00210.00210.00190.00200.002018,843,000
16 Aug 20210.00200.00220.00190.00200.002012,329,300
13 Aug 20210.00190.00210.00190.00190.001950,083,000
12 Aug 20210.00230.00230.00190.00200.002024,611,100
11 Aug 20210.00240.00260.00200.00200.0020124,915,600
10 Aug 20210.00200.00220.00190.00190.001948,244,700
09 Aug 20210.00200.00240.00190.00220.002258,208,000
06 Aug 20210.00200.00220.00200.00200.002022,283,600
05 Aug 20210.00230.00240.00190.00200.002048,084,300
04 Aug 20210.00230.00240.00200.00220.002230,518,100
03 Aug 20210.00220.00250.00200.00230.002379,855,000
02 Aug 20210.00280.00290.00240.00250.002555,617,000
30 Jul 20210.00220.00270.00220.00270.002737,221,400
29 Jul 20210.00250.00260.00200.00250.002570,695,900
28 Jul 20210.00250.00280.00230.00250.002560,188,800
27 Jul 20210.00260.00340.00240.00260.0026269,636,200
26 Jul 20210.00200.00280.00200.00260.002698,575,900
23 Jul 20210.00200.00220.00190.00210.002128,002,600
22 Jul 20210.00220.00220.00200.00210.002132,005,600
21 Jul 20210.00200.00220.00190.00210.002125,756,100
20 Jul 20210.00170.00240.00170.00220.002235,667,800
19 Jul 20210.00200.00220.00170.00220.002258,763,400
16 Jul 20210.00150.00220.00150.00210.0021141,128,600
15 Jul 20210.00170.00170.00140.00160.001660,003,300
14 Jul 20210.00140.00180.00130.00150.001586,116,300
13 Jul 20210.00150.00150.00130.00140.001427,498,400
12 Jul 20210.00150.00150.00130.00140.001414,392,000
09 Jul 20210.00140.00140.00130.00130.001314,887,300
08 Jul 20210.00150.00160.00130.00140.001435,995,700
07 Jul 20210.00130.00160.00130.00140.001436,140,800
06 Jul 20210.00140.00150.00140.00140.001415,778,200
02 Jul 20210.00140.00160.00140.00150.001520,096,900
01 Jul 20210.00150.00170.00140.00140.001432,304,300
30 Jun 20210.00130.00150.00130.00150.001523,673,500
29 Jun 20210.00130.00140.00120.00140.001417,106,700
28 Jun 20210.00150.00150.00130.00130.001328,564,100
25 Jun 20210.00130.00150.00130.00130.001338,238,300
24 Jun 20210.00150.00150.00130.00150.001561,944,200
23 Jun 20210.00160.00170.00130.00150.001577,811,400
22 Jun 20210.00160.00170.00140.00150.001535,507,700
21 Jun 20210.00150.00180.00150.00150.001534,865,000
18 Jun 20210.00160.00160.00140.00150.001536,902,200
17 Jun 20210.00150.00160.00140.00150.001515,467,100
16 Jun 20210.00160.00170.00150.00160.001682,958,000
15 Jun 20210.00180.00190.00170.00170.001711,528,400
14 Jun 20210.00180.00190.00160.00190.001937,137,400
11 Jun 20210.00200.00200.00170.00190.001920,158,300
10 Jun 20210.00200.00200.00170.00190.001941,030,900
09 Jun 20210.00200.00210.00150.00190.001974,494,900
08 Jun 20210.00220.00220.00200.00200.002038,651,500
07 Jun 20210.00220.00270.00200.00220.002260,563,200
04 Jun 20210.00230.00230.00200.00220.002220,402,000
03 Jun 20210.00210.00230.00200.00210.002111,716,900
02 Jun 20210.00220.00230.00210.00220.002220,432,200
01 Jun 20210.00210.00230.00210.00220.002211,956,900
28 May 20210.00210.00230.00200.00210.002119,011,700
27 May 20210.00220.00240.00210.00210.002126,720,300
26 May 20210.00250.00250.00210.00210.002127,768,000
25 May 20210.00230.00260.00220.00240.002432,050,300
24 May 20210.00210.00240.00200.00210.002128,925,800
21 May 20210.00210.00240.00210.00220.002211,570,900
20 May 20210.00210.00240.00190.00230.002326,694,800
19 May 20210.00210.00230.00200.00210.002120,292,500
18 May 20210.00210.00230.00190.00220.002216,909,100
17 May 20210.00240.00240.00190.00220.002244,780,100
14 May 20210.00210.00230.00200.00230.002349,616,400
13 May 20210.00250.00250.00210.00220.002236,646,100
12 May 20210.00250.00270.00220.00250.002543,730,200
11 May 20210.00260.00260.00240.00250.002519,694,400
10 May 20210.00280.00280.00240.00250.002528,375,700
07 May 20210.00250.00290.00250.00280.002832,137,800
06 May 20210.00270.00290.00250.00260.002620,335,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...