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

Puma Exploration Inc (TSV: PUMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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 29, 2012 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jun 28, 2012 0.2600 0.2700 0.2450 0.2650 89,500 +0.01(+1.92%)
Jun 27, 2012 0.2650 0.2650 0.2500 0.2600 222,040 -0.01(-3.70%)
Jun 26, 2012 0.2750 0.2750 0.2700 0.2700 9,400 -0.01(-1.82%)
Jun 25, 2012 0.2700 0.2750 0.2700 0.2750 35,200 +0.00(+0.00%)
Jun 22, 2012 0.2750 0.2750 0.2750 0.2750 20,000 -0.01(-1.79%)
Jun 21, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2012 0.2750 0.2800 0.2750 0.2800 25,000 +0.00(+0.00%)
Jun 19, 2012 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jun 18, 2012 0.2850 0.2850 0.2700 0.2800 68,900 -0.00(-1.75%)
Jun 15, 2012 0.2800 0.2850 0.2750 0.2850 40,000 +0.00(+1.79%)
Jun 14, 2012 0.2600 0.2800 0.2600 0.2800 85,000 +0.02(+7.69%)
Jun 13, 2012 0.2550 0.2650 0.2400 0.2600 115,560 -0.01(-1.89%)
Jun 12, 2012 0.2650 0.2650 0.2650 0.2650 3,000 -0.01(-1.85%)
Jun 11, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 08, 2012 0.2650 0.2700 0.2600 0.2700 22,300 -0.01(-1.82%)
Jun 07, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 06, 2012 0.2750 0.2750 0.2600 0.2750 33,000 +0.00(+0.00%)
Jun 05, 2012 0.2650 0.2750 0.2600 0.2750 19,000 +0.00(+0.00%)
Jun 04, 2012 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 02, 2012 0.2700 0.2750 0.2700 0.2750 11,000 +0.00(+0.00%)
Jun 01, 2012 0.2700 0.2750 0.2700 0.2750 11,000 +0.00(+0.00%)
May 31, 2012 0.2750 0.2750 0.2750 0.2750 8,000 -0.01(-1.79%)
May 30, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 29, 2012 0.2800 0.2800 0.2800 0.2800 10,258 +0.01(+1.82%)
May 28, 2012 0.2750 0.2750 0.2750 0.2750 1,400 -0.01(-1.79%)
May 25, 2012 0.2700 0.2800 0.2700 0.2800 52,400 +0.00(+0.00%)
May 24, 2012 0.2750 0.2800 0.2750 0.2800 26,500 +0.02(+7.69%)
May 23, 2012 0.2700 0.2700 0.2600 0.2600 52,700 -0.01(-3.70%)
May 22, 2012 0.2750 0.2750 0.2700 0.2700 60,500 -0.01(-1.82%)
May 18, 2012 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
May 17, 2012 0.2800 0.2900 0.2800 0.2900 93,000 +0.01(+1.75%)
May 16, 2012 0.2750 0.2850 0.2750 0.2850 95,500 +0.00(+1.79%)
May 15, 2012 0.2800 0.2850 0.2800 0.2800 6,000 +0.01(+1.82%)
May 14, 2012 0.2850 0.2850 0.2750 0.2750 17,500 -0.01(-5.17%)
May 11, 2012 0.2900 0.2900 0.2750 0.2900 140,500 +0.00(+0.00%)
May 10, 2012 0.2950 0.2950 0.2850 0.2900 34,839 -0.01(-1.69%)
May 09, 2012 0.2800 0.2950 0.2750 0.2950 48,282 +0.01(+1.72%)
May 08, 2012 0.2850 0.2900 0.2800 0.2900 12,800 +0.00(+0.00%)
May 07, 2012 0.2950 0.2950 0.2800 0.2900 55,500 +0.00(+0.00%)
May 04, 2012 0.2950 0.3000 0.2900 0.2900 229,276 -0.01(-3.33%)
May 03, 2012 0.2900 0.3000 0.2900 0.3000 51,000 +0.01(+1.69%)
May 02, 2012 0.2850 0.2950 0.2850 0.2950 160,042 +0.01(+1.72%)
May 01, 2012 0.2800 0.2900 0.2750 0.2900 97,500 +0.00(+0.00%)
Apr 30, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Apr 27, 2012 0.2950 0.2950 0.2800 0.2850 152,500 -0.01(-3.39%)
Apr 26, 2012 0.2850 0.2950 0.2800 0.2950 52,000 +0.02(+7.27%)
Apr 25, 2012 0.2700 0.2750 0.2700 0.2750 57,100 +0.00(+0.00%)
Apr 24, 2012 0.2700 0.2750 0.2700 0.2750 126,100 +0.01(+1.85%)
Apr 23, 2012 0.2750 0.2750 0.2600 0.2700 116,050 -0.01(-3.57%)
Apr 20, 2012 0.2800 0.2850 0.2650 0.2800 144,500 +0.00(+0.00%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 12,000 +0.00(+0.00%)
Apr 18, 2012 0.2750 0.2800 0.2750 0.2800 5,000 +0.00(+0.00%)
Apr 17, 2012 0.2700 0.2800 0.2700 0.2800 151,400 +0.02(+5.66%)
Apr 16, 2012 0.2700 0.2700 0.2600 0.2650 27,500 +0.00(+0.00%)
Apr 13, 2012 0.2600 0.2750 0.2600 0.2650 96,000 +0.01(+1.92%)
Apr 12, 2012 0.2500 0.2600 0.2400 0.2600 126,000 +0.01(+1.96%)
Apr 11, 2012 0.2550 0.2550 0.2500 0.2550 95,500 +0.00(+0.00%)
Apr 10, 2012 0.2550 0.2550 0.2450 0.2550 51,300 -0.01(-3.77%)
Apr 09, 2012 0.2600 0.2650 0.2450 0.2650 9,000 -0.01(-1.85%)
Apr 05, 2012 0.2700 0.2700 0.2600 0.2700 50,500 +0.00(+0.00%)
Apr 04, 2012 0.2550 0.2700 0.2500 0.2700 96,500 +0.00(+0.00%)
Apr 03, 2012 0.2600 0.2700 0.2500 0.2700 48,634 +0.01(+1.89%)
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.