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: 02:51PM EST

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,378
Dec 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	127,089
Nov 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,001,001
Nov 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 24, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	210,001
Nov 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	9,000,000
Nov 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 20, 2023	0.0050	0.0100	0.0050	0.0050	0.0050	362,000
Nov 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Nov 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	32,000
Nov 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	80,800
Nov 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Nov 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	21,698
Nov 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,650
Nov 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	131,000
Nov 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	559,000
Nov 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,705
Nov 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Nov 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
Oct 31, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Oct 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Oct 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	704,022
Oct 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	880,330
Oct 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	332,000
Oct 24, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	1,220,000
Oct 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Oct 20, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	2,042,587
Oct 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	934,000
Oct 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	13,840
Oct 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	821,000
Oct 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,250,000
Oct 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	634,000
Oct 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,940,000
Oct 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,670,000
Oct 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Oct 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	580,000
Oct 02, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	245,000
Sept 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	514,300
Sept 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Sept 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	434,000
Sept 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	160,450
Sept 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Sept 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	687,000
Sept 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	2,590,595
Sept 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Sept 18, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,343,000
Sept 15, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,955,000
Sept 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	87,000
Sept 12, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	233,801
Sept 11, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	36,000
Sept 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	184,521
Sept 07, 2023	0.0150	0.0200	0.0100	0.0150	0.0150	1,042,300
Sept 06, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	35,022
Sept 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Sept 01, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	94,000
Aug 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	69,200
Aug 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	168,500
Aug 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	261,400
Aug 25, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	12,709
Aug 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	157,250
Aug 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
Aug 22, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	80,000
Aug 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Aug 18, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	33,481
Aug 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	22,690
Aug 14, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	289,500
Aug 11, 2023	0.0100	0.0200	0.0100	0.0150	0.0150	130,530
Aug 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	215,746
Aug 08, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	97,999
Aug 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	91,033
Aug 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
Aug 01, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	418,000
Jul 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
Jul 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	973,000
Jul 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,113,075
Jul 26, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	5,945,490
Jul 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	601,500
Jul 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jul 20, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	52,250
Jul 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,307
Jul 18, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	254,250
Jul 17, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	325,000
Jul 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	395,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7367+0.0007(+0.10%)

CRUDE OIL72.33+0.01(+0.01%)

Bitcoin CAD59,738.76+3,171.11(+5.61%)

Stock Trend Capital Inc. (PUMP.CN)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7367
+0.0007(+0.10%)

CRUDE OIL
72.33
+0.01(+0.01%)

Bitcoin CAD
59,738.76
+3,171.11(+5.61%)