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 (%)
May 30, 2014 0.1900 0.1950 0.1850 0.1900 239,750 -0.01(-5.00%)
May 29, 2014 0.2050 0.2050 0.1950 0.2000 155,700 +0.00(+0.00%)
May 28, 2014 0.1950 0.2050 0.1900 0.2000 211,925 +0.01(+2.56%)
May 27, 2014 0.1900 0.2000 0.1900 0.1950 34,500 +0.00(+0.00%)
May 26, 2014 0.2150 0.2150 0.1850 0.1950 240,130 -0.02(-9.30%)
May 23, 2014 0.2150 0.2150 0.2000 0.2150 157,022 +0.00(+0.00%)
May 22, 2014 0.2450 0.2500 0.1950 0.2150 354,200 -0.03(-12.24%)
May 21, 2014 0.2600 0.2650 0.2450 0.2450 174,700 -0.03(-9.26%)
May 20, 2014 0.2600 0.2700 0.2550 0.2700 209,689 +0.01(+2.86%)
May 16, 2014 0.2625 0.2625 0.2625 0 -0.00(-0.94%)
May 15, 2014 0.2600 0.2700 0.2550 0.2650 292,115 +0.00(+0.00%)
May 14, 2014 0.2600 0.2650 0.2450 0.2650 358,200 +0.01(+3.92%)
May 13, 2014 0.2550 0.2550 0.2500 0.2550 154,900 +0.00(+0.00%)
May 12, 2014 0.2600 0.2600 0.2500 0.2550 98,250 -0.01(-1.92%)
May 09, 2014 0.2500 0.2600 0.2500 0.2600 219,800 +0.01(+4.00%)
May 08, 2014 0.2400 0.2500 0.2400 0.2500 198,400 +0.00(+0.00%)
May 07, 2014 0.2400 0.2500 0.2400 0.2500 130,750 +0.01(+4.17%)
May 06, 2014 0.2500 0.2500 0.2400 0.2400 207,500 -0.01(-4.00%)
May 05, 2014 0.2550 0.2550 0.2450 0.2500 287,200 -0.01(-1.96%)
May 02, 2014 0.2300 0.2600 0.2200 0.2550 712,667 +0.02(+10.87%)
May 01, 2014 0.2200 0.2300 0.2200 0.2300 71,500 +0.01(+2.22%)
Apr 30, 2014 0.2200 0.2250 0.2100 0.2250 315,772 +0.01(+2.27%)
Apr 29, 2014 0.2200 0.2250 0.2200 0.2200 202,300 +0.00(+0.00%)
Apr 28, 2014 0.2300 0.2300 0.2200 0.2200 240,425 +0.00(+0.00%)
Apr 25, 2014 0.2300 0.2300 0.2200 0.2200 52,700 -0.01(-4.35%)
Apr 24, 2014 0.2300 0.2300 0.2250 0.2300 174,500 +0.01(+2.22%)
Apr 23, 2014 0.2300 0.2350 0.2250 0.2250 211,000 -0.01(-2.17%)
Apr 22, 2014 0.2250 0.2350 0.2200 0.2300 119,100 +0.00(+0.00%)
Apr 21, 2014 0.2350 0.2350 0.2250 0.2300 34,000 -0.00(-2.13%)
Apr 17, 2014 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Apr 16, 2014 0.2350 0.2350 0.2250 0.2300 156,000 -0.00(-2.13%)
Apr 15, 2014 0.2400 0.2400 0.2200 0.2350 110,850 +0.00(+0.00%)
Apr 14, 2014 0.2450 0.2450 0.2350 0.2350 24,550 +0.00(+2.17%)
Apr 11, 2014 0.2300 0.2400 0.2300 0.2300 168,500 +0.00(+0.00%)
Apr 10, 2014 0.2300 0.2350 0.2300 0.2300 26,500 -0.00(-2.13%)
Apr 09, 2014 0.2300 0.2350 0.2300 0.2350 47,000 +0.01(+6.82%)
Apr 08, 2014 0.2200 0.2300 0.2200 0.2200 140,000 -0.01(-2.22%)
Apr 07, 2014 0.2300 0.2300 0.2150 0.2250 170,800 +0.00(+0.00%)
Apr 04, 2014 0.2250 0.2350 0.2150 0.2250 296,000 -0.00(-1.10%)
Apr 03, 2014 0.2300 0.2300 0.2100 0.2275 321,500 -0.00(-1.09%)
Apr 02, 2014 0.2400 0.2400 0.2200 0.2300 451,700 +0.00(+0.00%)
Apr 01, 2014 0.2350 0.2350 0.2200 0.2300 130,050 -0.01(-4.17%)
Mar 31, 2014 0.2600 0.2600 0.2350 0.2400 232,500 -0.02(-7.69%)
Mar 28, 2014 0.2300 0.2600 0.2300 0.2600 1,366,706 +0.04(+15.56%)
Mar 27, 2014 0.2250 0.2350 0.2250 0.2250 280,550 -0.01(-4.26%)
Mar 26, 2014 0.2050 0.2350 0.2000 0.2350 1,051,000 +0.03(+17.50%)
Mar 25, 2014 0.1850 0.2000 0.1800 0.2000 224,500 +0.02(+8.11%)
Mar 24, 2014 0.1850 0.1850 0.1800 0.1850 50,500 +0.00(+0.00%)
Mar 21, 2014 0.1850 0.1850 0.1850 0.1850 8,760 +0.00(+0.00%)
Mar 20, 2014 0.1850 0.1850 0.1850 0.1850 60,000 +0.00(+0.00%)
Mar 19, 2014 0.1900 0.1900 0.1800 0.1850 56,600 +0.00(+0.00%)
Mar 18, 2014 0.1900 0.1900 0.1850 0.1850 40,000 +0.00(+0.00%)
Mar 17, 2014 0.1900 0.1900 0.1850 0.1850 74,500 -0.01(-5.13%)
Mar 14, 2014 0.1900 0.1950 0.1800 0.1950 262,800 +0.01(+5.41%)
Mar 13, 2014 0.1850 0.1900 0.1800 0.1850 99,000 -0.01(-2.63%)
Mar 12, 2014 0.1800 0.1900 0.1800 0.1900 137,000 +0.00(+0.00%)
Mar 11, 2014 0.1900 0.1900 0.1750 0.1900 73,900 +0.01(+2.70%)
Mar 10, 2014 0.1900 0.1900 0.1800 0.1850 41,735 -0.01(-5.13%)
Mar 07, 2014 0.1850 0.1950 0.1850 0.1950 123,000 +0.02(+8.33%)
Mar 06, 2014 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
Mar 05, 2014 0.1800 0.1850 0.1800 0.1850 50,200 +0.01(+5.71%)
Mar 04, 2014 0.1750 0.1800 0.1750 0.1750 42,600 +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.