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 (%)
Aug 31, 2009 0.1350 0.1400 0.1350 0.1400 3,000 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1400 0.1300 0.1400 116,000 +0.01(+7.69%)
Aug 27, 2009 0.1200 0.1300 0.1200 0.1300 62,000 +0.02(+18.18%)
Aug 26, 2009 0.1200 0.1200 0.1100 0.1100 60,500 -0.02(-15.38%)
Aug 25, 2009 0.1150 0.1300 0.1150 0.1300 128,000 +0.00(+0.00%)
Aug 24, 2009 0.1150 0.1300 0.1100 0.1300 131,500 +0.01(+13.04%)
Aug 21, 2009 0.1150 0.1150 0.1150 0.1150 13,500 -0.00(-4.17%)
Aug 20, 2009 0.1200 0.1200 0.1200 0.1200 41,000 +0.00(+0.00%)
Aug 19, 2009 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Aug 18, 2009 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Aug 17, 2009 0.1250 0.1250 0.1250 0.1250 15,500 -0.01(-3.85%)
Aug 14, 2009 0.1250 0.1300 0.1250 0.1300 24,000 -0.01(-3.70%)
Aug 13, 2009 0.1250 0.1350 0.1200 0.1350 478,000 +0.02(+17.39%)
Aug 12, 2009 0.1400 0.1400 0.1100 0.1150 213,659 -0.03(-23.33%)
Aug 11, 2009 0.1450 0.1500 0.1350 0.1500 30,000 +0.00(+0.00%)
Aug 10, 2009 0.1400 0.1500 0.1350 0.1500 22,850 +0.01(+3.45%)
Aug 07, 2009 0.1450 0.1450 0.1450 0.1450 12,000 -0.01(-6.45%)
Aug 06, 2009 0.1550 0.1550 0.1400 0.1550 142,500 -0.01(-6.06%)
Aug 05, 2009 0.1700 0.1700 0.1600 0.1650 52,100 -0.01(-8.33%)
Aug 04, 2009 0.1650 0.1850 0.1500 0.1800 608,500 +0.01(+2.86%)
Jul 31, 2009 0.1500 0.1750 0.1500 0.1750 352,000 +0.01(+9.37%)
Jul 30, 2009 0.1350 0.1600 0.1350 0.1600 246,000 +0.02(+10.34%)
Jul 29, 2009 0.1450 0.1500 0.1350 0.1450 419,500 -0.02(-9.38%)
Jul 28, 2009 0.1700 0.1800 0.1450 0.1600 1,397,000 -0.01(-5.88%)
Jul 27, 2009 0.0950 0.1800 0.0950 0.1700 4,121,800 +0.08(+88.89%)
Jul 24, 2009 0.0850 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Jul 23, 2009 0.0850 0.0900 0.0800 0.0900 21,000 +0.00(+0.00%)
Jul 22, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2009 0.0700 0.0900 0.0700 0.0900 144,000 -0.01(-5.26%)
Jul 16, 2009 0.0850 0.0950 0.0800 0.0950 175,000 +0.01(+11.76%)
Jul 15, 2009 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Jul 14, 2009 0.0900 0.0900 0.0850 0.0850 85,000 +0.00(+0.00%)
Jul 13, 2009 0.0950 0.0950 0.0850 0.0850 309,545 -0.01(-10.53%)
Jul 10, 2009 0.0950 0.0950 0.0950 0.0950 31,500 +0.00(+0.00%)
Jul 09, 2009 0.1000 0.1000 0.0950 0.0950 1,000 -0.01(-13.64%)
Jul 08, 2009 0.0950 0.1100 0.0900 0.1100 90,000 +0.00(+0.00%)
Jul 07, 2009 0.0950 0.1100 0.0950 0.1100 287,000 +0.02(+22.22%)
Jul 06, 2009 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-10.00%)
Jul 03, 2009 0.0950 0.1000 0.0850 0.1000 123,000 +0.00(+0.00%)
Jul 02, 2009 0.0950 0.1000 0.0850 0.1000 123,000 +0.01(+11.11%)
Jun 30, 2009 0.0900 0.0900 0.0900 0.0900 12,000 +0.01(+12.50%)
Jun 29, 2009 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Jun 26, 2009 0.0900 0.0900 0.0850 0.0850 14,520 -0.00(-5.56%)
Jun 25, 2009 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jun 24, 2009 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jun 23, 2009 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-5.26%)
Jun 22, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 19, 2009 0.0900 0.0950 0.0800 0.0950 73,000 +0.01(+11.76%)
Jun 18, 2009 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jun 17, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 16, 2009 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jun 15, 2009 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Jun 12, 2009 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Jun 11, 2009 0.0900 0.0900 0.0900 0.0900 17,400 -0.01(-5.26%)
Jun 10, 2009 0.0850 0.0950 0.0850 0.0950 111,000 +0.00(+0.00%)
Jun 09, 2009 0.0850 0.0950 0.0850 0.0950 152,000 +0.01(+5.56%)
Jun 08, 2009 0.0850 0.0900 0.0850 0.0900 77,000 +0.00(+0.00%)
Jun 05, 2009 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Jun 04, 2009 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+5.88%)
Jun 03, 2009 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Jun 02, 2009 0.0850 0.0850 0.0850 0.0850 124,666 -0.00(-5.56%)
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.