Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Exploration Inc (TSV: PUMA )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 0.3600 0.3700 0.3400 0.3650 61,000 -0.01(-1.35%)
Feb 28, 2008 0.3650 0.3750 0.3300 0.3700 164,500 +0.01(+1.37%)
Feb 27, 2008 0.4150 0.4700 0.3550 0.3650 1,180,131 -0.02(-3.95%)
Feb 26, 2008 0.3400 0.3800 0.3300 0.3800 313,400 +0.04(+13.43%)
Feb 25, 2008 0.3450 0.3450 0.3350 0.3350 25,000 -0.01(-1.47%)
Feb 22, 2008 0.3500 0.3550 0.3350 0.3400 37,300 -0.01(-2.86%)
Feb 21, 2008 0.3400 0.3500 0.3350 0.3500 13,650 +0.01(+2.94%)
Feb 20, 2008 0.3550 0.3550 0.3400 0.3400 50,100 -0.00(-1.45%)
Feb 19, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 18, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 15, 2008 0.3450 0.3450 0.3350 0.3450 7,500 +0.00(+0.00%)
Feb 14, 2008 0.3500 0.3500 0.3350 0.3450 86,000 -0.01(-1.43%)
Feb 13, 2008 0.3450 0.3500 0.3250 0.3500 33,750 +0.00(+0.00%)
Feb 12, 2008 0.3400 0.3500 0.3400 0.3500 24,000 +0.00(+0.00%)
Feb 11, 2008 0.3200 0.3500 0.3200 0.3500 114,440 +0.03(+9.37%)
Feb 08, 2008 0.3200 0.3250 0.3000 0.3200 64,000 -0.01(-3.03%)
Feb 07, 2008 0.3300 0.3300 0.3100 0.3300 54,930 -0.01(-2.94%)
Feb 06, 2008 0.3450 0.3450 0.3300 0.3400 5,500 +0.00(+0.00%)
Feb 05, 2008 0.3450 0.3500 0.3400 0.3400 69,000 -0.00(-1.45%)
Feb 04, 2008 0.3400 0.3500 0.3000 0.3450 120,500 +0.00(+0.00%)
Feb 01, 2008 0.3450 0.3500 0.3250 0.3450 46,000 +0.00(+0.00%)
Jan 31, 2008 0.3300 0.3450 0.3300 0.3450 36,900 +0.00(+1.47%)
Jan 30, 2008 0.3350 0.3450 0.3350 0.3400 19,500 -0.01(-2.86%)
Jan 29, 2008 0.3400 0.3500 0.3400 0.3500 53,500 -0.02(-5.41%)
Jan 28, 2008 0.3800 0.3800 0.3500 0.3700 41,000 -0.01(-2.63%)
Jan 25, 2008 0.3650 0.3800 0.3600 0.3800 31,500 +0.01(+1.33%)
Jan 24, 2008 0.3800 0.3800 0.3650 0.3750 21,000 +0.01(+2.74%)
Jan 23, 2008 0.3900 0.3900 0.3550 0.3650 30,500 +0.00(+0.00%)
Jan 22, 2008 0.3750 0.3800 0.3500 0.3650 36,662 -0.03(-6.41%)
Jan 21, 2008 0.4200 0.4250 0.3500 0.3900 81,500 +0.00(+0.00%)
Jan 18, 2008 0.3750 0.4400 0.3750 0.3900 73,247 -0.02(-4.88%)
Jan 17, 2008 0.4200 0.4250 0.3850 0.4100 69,000 -0.01(-2.38%)
Jan 16, 2008 0.4150 0.4300 0.4000 0.4200 85,500 -0.01(-2.33%)
Jan 15, 2008 0.4050 0.4300 0.4050 0.4300 46,500 +0.02(+4.88%)
Jan 14, 2008 0.4150 0.4200 0.4100 0.4100 37,500 -0.03(-6.82%)
Jan 11, 2008 0.4300 0.4400 0.4150 0.4400 119,130 -0.01(-1.12%)
Jan 10, 2008 0.4550 0.4700 0.4150 0.4450 42,500 -0.02(-3.26%)
Jan 09, 2008 0.5000 0.5400 0.4600 0.4600 117,840 -0.05(-9.80%)
Jan 08, 2008 0.5000 0.5300 0.4900 0.5100 71,500 -0.01(-1.92%)
Jan 07, 2008 0.5200 0.5400 0.5000 0.5200 95,500 +0.00(+0.00%)
Jan 04, 2008 0.5200 0.5400 0.5000 0.5200 45,847 -0.02(-3.70%)
Jan 03, 2008 0.5100 0.5400 0.5000 0.5400 137,500 +0.01(+1.89%)
Jan 02, 2008 0.4900 0.5300 0.4900 0.5300 24,500 +0.03(+6.00%)
Jan 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2007 0.4800 0.5000 0.4550 0.5000 38,500 +0.02(+4.17%)
Dec 28, 2007 0.4600 0.4800 0.4500 0.4800 16,500 +0.01(+3.23%)
Dec 27, 2007 0.4250 0.4800 0.4250 0.4650 45,544 +0.04(+8.14%)
Dec 26, 2007 0.4350 0.4350 0.4250 0.4300 7,500 +0.00(+0.00%)
Dec 24, 2007 0.4350 0.4350 0.4250 0.4300 7,500 -0.01(-2.27%)
Dec 21, 2007 0.4500 0.4500 0.4400 0.4400 66,250 -0.02(-3.30%)
Dec 20, 2007 0.4700 0.4700 0.4550 0.4550 41,500 -0.02(-4.21%)
Dec 19, 2007 0.4900 0.4900 0.4750 0.4750 38,010 -0.04(-6.86%)
Dec 18, 2007 0.5000 0.5100 0.4800 0.5100 13,500 +0.00(+0.00%)
Dec 17, 2007 0.4950 0.5100 0.4800 0.5100 37,260 +0.00(+0.00%)
Dec 14, 2007 0.5000 0.5200 0.5000 0.5100 26,500 -0.01(-1.92%)
Dec 13, 2007 0.5400 0.5400 0.5000 0.5200 27,201 -0.02(-3.70%)
Dec 12, 2007 0.5200 0.5500 0.5100 0.5400 87,000 +0.01(+1.89%)
Dec 11, 2007 0.5700 0.5700 0.5200 0.5300 33,500 -0.04(-7.02%)
Dec 10, 2007 0.5700 0.5800 0.5300 0.5700 154,720 -0.01(-1.72%)
Dec 07, 2007 0.5400 0.5900 0.5400 0.5800 362,250 +0.04(+7.41%)
Dec 06, 2007 0.5100 0.5400 0.5000 0.5400 255,000 +0.03(+5.88%)
Dec 05, 2007 0.4850 0.5100 0.4850 0.5100 179,300 +0.04(+8.51%)
Dec 04, 2007 0.4700 0.4700 0.4700 0.4700 3,500 +0.02(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.