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

Puma Exploration Inc (TSV: PUMA )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 24, 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 (%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 29, 2016 0.0600 0.0700 0.0600 0.0700 1,238,000 +0.01(+16.67%)
Jun 28, 2016 0.0650 0.0650 0.0600 0.0600 333,500 -0.01(-14.29%)
Jun 27, 2016 0.0700 0.0700 0.0650 0.0700 92,000 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0650 0.0700 207,500 +0.00(+0.00%)
Jun 22, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 21, 2016 0.0750 0.0750 0.0750 0.0750 83,000 +0.00(+0.00%)
Jun 20, 2016 0.0750 0.0800 0.0750 0.0750 215,000 +0.00(+0.00%)
Jun 17, 2016 0.0750 0.0800 0.0700 0.0750 209,000 +0.00(+7.14%)
Jun 16, 2016 0.0750 0.0750 0.0700 0.0700 250,000 -0.00(-6.67%)
Jun 15, 2016 0.0700 0.0750 0.0650 0.0750 291,200 +0.00(+0.00%)
Jun 14, 2016 0.0750 0.0800 0.0750 0.0750 193,500 +0.00(+7.14%)
Jun 10, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 09, 2016 0.0700 0.0700 0.0650 0.0650 212,000 -0.01(-7.14%)
Jun 08, 2016 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Jun 06, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2016 0.0700 0.0700 0.0700 0.0700 63,000 -0.00(-6.67%)
Jun 02, 2016 0.0750 0.0800 0.0700 0.0750 269,676 +0.00(+7.14%)
May 31, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2016 0.0700 0.0700 0.0700 0.0700 54,700 -0.00(-6.67%)
May 27, 2016 0.0650 0.0750 0.0650 0.0750 130,000 +0.01(+15.38%)
May 26, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 25, 2016 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
May 24, 2016 0.0650 0.0650 0.0600 0.0600 111,000 -0.01(-7.69%)
May 20, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 19, 2016 0.0700 0.0700 0.0650 0.0650 16,500 -0.01(-7.14%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 17, 2016 0.0650 0.0750 0.0600 0.0700 221,000 +0.00(+0.00%)
May 16, 2016 0.0650 0.0700 0.0650 0.0700 39,000 +0.01(+16.67%)
May 13, 2016 0.0750 0.0750 0.0600 0.0600 269,334 -0.01(-20.00%)
May 12, 2016 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+7.14%)
May 09, 2016 0.0700 0.0700 0.0700 560 -0.01(-12.50%)
May 06, 2016 0.0800 0.0800 0.0700 0.0800 87,500 +0.01(+6.67%)
May 05, 2016 0.0700 0.0750 0.0700 0.0750 132,000 +0.00(+7.14%)
May 04, 2016 0.0750 0.0750 0.0700 0.0700 135,000 +0.00(+0.00%)
May 03, 2016 0.0700 0.0750 0.0700 0.0700 144,500 +0.00(+0.00%)
May 02, 2016 0.0650 0.0700 0.0650 0.0700 126,856 +0.01(+7.69%)
Apr 29, 2016 0.0600 0.0700 0.0600 0.0650 249,000 +0.00(+0.00%)
Apr 28, 2016 0.0600 0.0700 0.0550 0.0650 536,500 +0.00(+0.00%)
Apr 27, 2016 0.0600 0.0650 0.0550 0.0650 59,000 +0.00(+0.00%)
Apr 26, 2016 0.0600 0.0650 0.0550 0.0650 86,500 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0650 0.0550 0.0650 126,000 +0.01(+18.18%)
Apr 22, 2016 0.0550 0.0600 0.0550 0.0550 152,000 -0.00(-8.33%)
Apr 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 19, 2016 0.0550 0.0600 0.0550 0.0600 51,000 +0.00(+0.00%)
Apr 18, 2016 0.0600 0.0600 0.0600 0.0600 145,600 +0.00(+9.09%)
Apr 15, 2016 0.0600 0.0600 0.0500 0.0550 404,000 -0.00(-8.33%)
Apr 14, 2016 0.0600 0.0600 0.0600 0.0600 182,000 -0.01(-7.69%)
Apr 13, 2016 0.0600 0.0650 0.0550 0.0650 266,500 +0.01(+8.33%)
Apr 12, 2016 0.0650 0.0650 0.0550 0.0600 341,000 -0.01(-14.29%)
Apr 11, 2016 0.0700 0.0750 0.0650 0.0700 58,500 +0.00(+0.00%)
Apr 08, 2016 0.0700 0.0700 0.0650 0.0700 75,000 +0.00(+0.00%)
Apr 07, 2016 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Apr 05, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2016 0.0750 0.0750 0.0650 0.0750 46,000 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+0.00%)
Mar 31, 2016 0.0650 0.0750 0.0650 0.0750 95,000 +0.00(+7.14%)
Mar 30, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 29, 2016 0.0650 0.0700 0.0650 0.0700 42,500 +0.01(+7.69%)
Mar 28, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 23, 2016 0.0650 0.0700 0.0600 0.0700 61,000 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0650 0.0650 0.0650 46,000 +0.00(+0.00%)
Mar 21, 2016 0.0550 0.0650 0.0550 0.0650 115,000 -0.01(-7.14%)
Mar 18, 2016 0.0550 0.0700 0.0550 0.0700 292,900 +0.01(+7.69%)
Mar 17, 2016 0.0550 0.0650 0.0550 0.0650 108,000 +0.01(+8.33%)
Mar 16, 2016 0.0550 0.0600 0.0550 0.0600 150,000 +0.00(+0.00%)
Mar 15, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0550 256,000 -0.00(-8.33%)
Mar 11, 2016 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
Mar 10, 2016 0.0650 0.0650 0.0500 0.0550 601,500 -0.01(-15.38%)
Mar 09, 2016 0.0500 0.0650 0.0500 0.0650 415,500 +0.01(+30.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0.0500 20,500 -0.00(-9.09%)
Mar 07, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 04, 2016 0.0500 0.0500 0.0550 23,000 +0.00(+10.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Mar 02, 2016 0.0500 0.0550 0.0450 0.0550 37,000 +0.00(+10.00%)
Mar 01, 2016 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Feb 29, 2016 0.0550 0.0550 0.0500 0.0500 101,700 -0.00(-9.09%)
Feb 26, 2016 0.0450 0.0550 0.0450 0.0550 81,000 +0.00(+10.00%)
Feb 25, 2016 0.0550 0.0550 0.0450 0.0500 101,000 +0.00(+0.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Feb 22, 2016 0.0500 0.0550 0.0450 0.0550 171,000 +0.00(+10.00%)
Feb 19, 2016 0.0450 0.0500 0.0450 0.0500 62,000 +0.00(+0.00%)
Feb 18, 2016 0.0450 0.0500 0.0450 0.0500 28,000 +0.00(+0.00%)
Feb 17, 2016 0.0450 0.0500 0.0450 0.0500 200,000 +0.01(+11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Feb 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2016 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+12.50%)
Feb 02, 2016 0.0450 0.0450 0.0400 0.0400 78,600 -0.00(-11.11%)
Feb 01, 2016 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jan 29, 2016 0.0450 0.0450 0.0450 0.0450 242,000 +0.00(+12.50%)
Jan 28, 2016 0.0350 0.0400 0.0350 0.0400 156,000 +0.00(+14.29%)
Jan 27, 2016 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Jan 26, 2016 0.0350 0.0350 0.0350 0.0350 280,950 +0.00(+0.00%)
Jan 21, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 20, 2016 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
Jan 19, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jan 18, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 264,600 -0.01(-14.29%)
Jan 11, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2015 0.0400 0.0400 0.0350 0.0350 193,000 -0.00(-12.50%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2015 0.0300 0.0350 0.0300 0.0350 153,000 +0.01(+16.67%)
Dec 22, 2015 0.0350 0.0350 0.0300 0.0300 131,000 +0.00(+0.00%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0.0300 471,250 +0.00(+20.00%)
Dec 16, 2015 0.0300 0.0300 0.0250 0.0250 211,000 +0.00(+0.00%)
Dec 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 579,400 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0300 0.0300 364,823 -0.01(-14.29%)
Dec 08, 2015 0.0350 0.0350 0.0300 0.0350 503,777 +0.00(+0.00%)
Dec 07, 2015 0.0400 0.0450 0.0350 0.0350 989,000 -0.00(-12.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 03, 2015 0.0350 0.0400 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 02, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Nov 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2015 0.0400 0.0400 0.0400 0.0400 140,000 -0.00(-11.11%)
Nov 24, 2015 0.0400 0.0450 0.0400 0.0450 42,000 +0.00(+12.50%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 63,500 -0.00(-11.11%)
Nov 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2015 0.0450 0.0450 0.0350 0.0450 0 +0.00(+12.50%)
Nov 11, 2015 0.0400 0.0450 0.0400 0.0400 2,468,888 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2015 0.0450 0.0450 0.0400 0.0400 74,000 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0400 0.0400 120,000 -0.00(-11.11%)
Nov 04, 2015 0.0400 0.0450 0.0400 0.0450 174,500 +0.00(+12.50%)
Nov 03, 2015 0.0400 0.0450 0.0400 0.0400 489,000 +0.00(+0.00%)
Nov 02, 2015 0.0500 0.0500 0.0400 0.0400 798,600 -0.01(-20.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 545,500 +0.00(+0.00%)
Oct 29, 2015 0.0550 0.0550 0.0500 0.0500 505,500 -0.01(-16.67%)
Oct 28, 2015 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Oct 26, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 22, 2015 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0600 0.0600 187,000 -0.01(-14.29%)
Oct 20, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 19, 2015 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Oct 16, 2015 0.0650 0.0650 0.0650 0.0650 55,500 +0.00(+0.00%)
Oct 15, 2015 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Oct 14, 2015 0.0600 0.0650 0.0600 0.0650 128,500 +0.01(+18.18%)
Oct 13, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 08, 2015 0.0600 0.0600 0.0550 0.0600 202,001 -0.01(-7.69%)
Oct 07, 2015 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Oct 05, 2015 0.0700 0.0700 0.0600 0.0650 74,000 +0.01(+8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 28, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 25, 2015 0.0750 0.0750 0.0650 0.0700 107,120 +0.00(+0.00%)
Sep 24, 2015 0.0750 0.0750 0.0700 0.0700 39,500 -0.00(-6.67%)
Sep 23, 2015 0.0800 0.0800 0.0750 0.0750 51,000 -0.01(-6.25%)
Sep 22, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 21, 2015 0.0850 0.0850 0.0800 0.0800 8,500 -0.01(-5.88%)
Sep 18, 2015 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Sep 17, 2015 0.0800 0.0850 0.0800 0.0850 16,000 -0.00(-5.56%)
Sep 16, 2015 0.0850 0.0900 0.0700 0.0900 573,971 +0.00(+5.88%)
Sep 15, 2015 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
Sep 11, 2015 0.0850 0.0850 0.0850 500 -0.01(-10.53%)
Sep 10, 2015 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 23,000 -0.01(-5.26%)
Sep 08, 2015 0.0950 0.0950 0.0950 0.0950 106,000 +0.00(+0.00%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 03, 2015 0.0850 0.0900 0.0850 0.0900 5,500 +0.00(+0.00%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Aug 28, 2015 0.0900 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
Aug 27, 2015 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 26, 2015 0.0900 0.0950 0.0850 0.0900 301,000 -0.01(-5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2015 0.1000 0.1000 0.0950 0.0950 3,100 -0.01(-5.00%)
Aug 20, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 19, 2015 0.1000 0.1000 0.1000 0.1000 70,500 -0.00(-4.76%)
Aug 18, 2015 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Aug 17, 2015 0.1150 0.1150 0.1000 0.1050 218,000 -0.01(-8.70%)
Aug 14, 2015 0.1150 0.1200 0.1000 0.1150 853,800 +0.00(+0.00%)
Aug 13, 2015 0.1050 0.1150 0.1050 0.1150 759,000 +0.01(+9.52%)
Aug 12, 2015 0.1100 0.1100 0.1000 0.1050 151,500 -0.01(-4.55%)
Aug 11, 2015 0.1150 0.1150 0.1050 0.1100 273,000 -0.01(-4.35%)
Aug 10, 2015 0.1000 0.1200 0.1000 0.1150 429,000 +0.01(+15.00%)
Aug 07, 2015 0.0900 0.1050 0.0850 0.1000 312,500 +0.02(+25.00%)
Aug 06, 2015 0.0800 0.0900 0.0800 0.0800 99,900 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0850 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 30, 2015 0.0900 0.0900 0.0800 0.0850 18,000 -0.00(-5.56%)
Jul 29, 2015 0.0800 0.0950 0.0800 0.0900 246,000 +0.01(+12.50%)
Jul 28, 2015 0.0750 0.0800 0.0700 0.0800 61,000 +0.01(+14.29%)
Jul 24, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jul 23, 2015 0.0850 0.0850 0.0800 0.0850 69,000 -0.00(-5.56%)
Jul 22, 2015 0.0900 0.0900 0.0850 0.0900 24,000 -0.01(-5.26%)
Jul 21, 2015 0.0900 0.0950 0.0850 0.0950 11,000 +0.01(+5.56%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 79,000 -0.01(-5.26%)
Jul 17, 2015 0.1000 0.1000 0.0900 0.0950 55,500 -0.01(-5.00%)
Jul 16, 2015 0.1050 0.1050 0.1000 0.1000 230,500 +0.00(+0.00%)
Jul 15, 2015 0.1000 0.1000 0.0950 0.1000 28,065 +0.00(+0.00%)
Jul 14, 2015 0.1100 0.1100 0.0950 0.1000 164,500 -0.00(-4.76%)
Jul 13, 2015 0.0950 0.1050 0.0950 0.1050 133,300 +0.01(+10.53%)
Jul 10, 2015 0.0950 0.0950 0.0850 0.0950 517,000 -0.01(-5.00%)
Jul 08, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 07, 2015 0.1050 0.1050 0.0950 0.1000 58,500 -0.00(-4.76%)
Jul 06, 2015 0.1050 0.1050 0.1000 0.1050 156,500 +0.00(+0.00%)
Jul 03, 2015 0.1050 0.1050 0.1050 0.1050 24,700 +0.00(+0.00%)
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.