Stock Trend Capital Inc. (PUMP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 02:02PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Oct 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Oct 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	38,000
Sept 30, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	55,025
Sept 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	56,470
Sept 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,049
Sept 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	33,000
Sept 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	219,060
Sept 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
Sept 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,002
Sept 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 04, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	70,000
Sept 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	27,699
Aug 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,001
Aug 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Aug 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	321,000
Aug 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	486,000
Aug 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	180,000
Aug 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Aug 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	150,000
Aug 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,074
Jul 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,506
Jul 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jul 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
Jul 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Jul 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jul 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,846
Jun 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jun 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jun 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Jun 21, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	116,945
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	322,517
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	217,604
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
Jun 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,755
Jun 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
May 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	178,249
May 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
May 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,746.06+2,592.35(+3.08%)

Stock Trend Capital Inc. (PUMP.CN)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,746.06
+2,592.35(+3.08%)