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 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 30, 2009 0.1000 0.1000 0.0800 0.0800 96,000 +0.00(+0.00%)
Mar 26, 2009 0.0700 0.0950 0.0700 0.0800 150,000 +0.00(+0.00%)
Mar 25, 2009 0.0700 0.0800 0.0650 0.0800 180,000 +0.00(+0.00%)
Mar 24, 2009 0.0750 0.0800 0.0650 0.0800 78,500 +0.00(+0.00%)
Mar 23, 2009 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+23.08%)
Mar 20, 2009 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-18.75%)
Mar 19, 2009 0.0650 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
Mar 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2009 0.0800 0.0850 0.0750 0.0800 23,500 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Mar 12, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 10, 2009 0.0700 0.0750 0.0700 0.0750 11,000 -0.01(-6.25%)
Mar 09, 2009 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
Mar 06, 2009 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Mar 05, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 02, 2009 0.0800 0.0800 0.0700 0.0700 55,000 -0.01(-12.50%)
Feb 27, 2009 0.0800 0.0800 0.0750 0.0800 30,000 -0.01(-11.11%)
Feb 26, 2009 0.0800 0.0900 0.0800 0.0900 18,000 +0.00(+0.00%)
Feb 25, 2009 0.0800 0.0900 0.0800 0.0900 13,000 +0.00(+5.88%)
Feb 24, 2009 0.0850 0.0900 0.0800 0.0850 123,000 +0.00(+0.00%)
Feb 23, 2009 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+21.43%)
Feb 20, 2009 0.0800 0.0800 0.0700 0.0700 9,000 -0.02(-22.22%)
Feb 19, 2009 0.0850 0.0900 0.0750 0.0900 30,000 +0.00(+5.88%)
Feb 18, 2009 0.0850 0.0900 0.0650 0.0850 189,200 +0.00(+0.00%)
Feb 17, 2009 0.0900 0.0900 0.0750 0.0850 23,500 +0.01(+13.33%)
Feb 13, 2009 0.0900 0.0900 0.0750 0.0750 47,500 -0.03(-25.00%)
Feb 12, 2009 0.0800 0.1000 0.0750 0.1000 84,222 +0.01(+11.11%)
Feb 11, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2009 0.0800 0.0900 0.0800 0.0900 259,000 +0.02(+28.57%)
Feb 09, 2009 0.0750 0.0750 0.0700 0.0700 53,000 -0.01(-12.50%)
Feb 06, 2009 0.0750 0.0800 0.0750 0.0800 77,000 +0.01(+6.67%)
Feb 05, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Feb 04, 2009 0.0700 0.0750 0.0650 0.0750 49,000 -0.01(-6.25%)
Feb 03, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 02, 2009 0.0700 0.0800 0.0700 0.0800 51,000 +0.00(+0.00%)
Jan 30, 2009 0.0750 0.0800 0.0700 0.0800 47,000 +0.01(+6.67%)
Jan 29, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 28, 2009 0.0650 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Jan 27, 2009 0.0750 0.0750 0.0650 0.0700 298,000 -0.01(-12.50%)
Jan 26, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2009 0.0800 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Jan 22, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 20, 2009 0.0900 0.0900 0.0750 0.0850 235,000 -0.01(-15.00%)
Jan 19, 2009 0.0900 0.1000 0.0850 0.1000 75,000 +0.00(+0.00%)
Jan 16, 2009 0.0950 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Jan 15, 2009 0.0950 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Jan 14, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 13, 2009 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 12, 2009 0.1000 0.1050 0.0900 0.1000 47,000 -0.01(-13.04%)
Jan 09, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Jan 08, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Jan 07, 2009 0.1100 0.1150 0.0950 0.1150 19,500 +0.01(+9.52%)
Jan 06, 2009 0.0900 0.1050 0.0900 0.1050 101,000 +0.01(+16.67%)
Jan 05, 2009 0.0800 0.0900 0.0800 0.0900 101,800 +0.01(+20.00%)
Jan 02, 2009 0.0650 0.0750 0.0650 0.0750 100,000 +0.02(+36.36%)
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.