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 (%)
Dec 31, 2007 0.4800 0.5000 0.4550 0.5000 38,500 +0.02(+4.17%)
Dec 28, 2007 0.4600 0.4800 0.4500 0.4800 16,500 +0.01(+3.23%)
Dec 27, 2007 0.4250 0.4800 0.4250 0.4650 45,544 +0.04(+8.14%)
Dec 26, 2007 0.4350 0.4350 0.4250 0.4300 7,500 +0.00(+0.00%)
Dec 24, 2007 0.4350 0.4350 0.4250 0.4300 7,500 -0.01(-2.27%)
Dec 21, 2007 0.4500 0.4500 0.4400 0.4400 66,250 -0.02(-3.30%)
Dec 20, 2007 0.4700 0.4700 0.4550 0.4550 41,500 -0.02(-4.21%)
Dec 19, 2007 0.4900 0.4900 0.4750 0.4750 38,010 -0.04(-6.86%)
Dec 18, 2007 0.5000 0.5100 0.4800 0.5100 13,500 +0.00(+0.00%)
Dec 17, 2007 0.4950 0.5100 0.4800 0.5100 37,260 +0.00(+0.00%)
Dec 14, 2007 0.5000 0.5200 0.5000 0.5100 26,500 -0.01(-1.92%)
Dec 13, 2007 0.5400 0.5400 0.5000 0.5200 27,201 -0.02(-3.70%)
Dec 12, 2007 0.5200 0.5500 0.5100 0.5400 87,000 +0.01(+1.89%)
Dec 11, 2007 0.5700 0.5700 0.5200 0.5300 33,500 -0.04(-7.02%)
Dec 10, 2007 0.5700 0.5800 0.5300 0.5700 154,720 -0.01(-1.72%)
Dec 07, 2007 0.5400 0.5900 0.5400 0.5800 362,250 +0.04(+7.41%)
Dec 06, 2007 0.5100 0.5400 0.5000 0.5400 255,000 +0.03(+5.88%)
Dec 05, 2007 0.4850 0.5100 0.4850 0.5100 179,300 +0.04(+8.51%)
Dec 04, 2007 0.4700 0.4700 0.4700 0.4700 3,500 +0.02(+5.62%)
Dec 03, 2007 0.4700 0.4800 0.4400 0.4450 74,000 -0.04(-8.25%)
Nov 30, 2007 0.4750 0.4950 0.4600 0.4850 57,500 +0.01(+2.11%)
Nov 29, 2007 0.4950 0.4950 0.4600 0.4750 85,000 -0.01(-2.06%)
Nov 28, 2007 0.4950 0.5000 0.4700 0.4850 103,000 -0.01(-2.02%)
Nov 27, 2007 0.4750 0.5200 0.4700 0.4950 290,707 +0.01(+1.02%)
Nov 26, 2007 0.4700 0.4900 0.4650 0.4900 48,000 +0.02(+4.26%)
Nov 23, 2007 0.4350 0.4700 0.4100 0.4700 62,950 +0.03(+6.82%)
Nov 21, 2007 0.4300 0.4400 0.4100 0.4400 171,697 +0.00(+0.00%)
Nov 20, 2007 0.4400 0.4400 0.4200 0.4400 101,500 +0.01(+1.15%)
Nov 19, 2007 0.4450 0.4500 0.4250 0.4350 91,930 -0.01(-1.14%)
Nov 16, 2007 0.4400 0.4450 0.4350 0.4400 61,400 +0.03(+6.02%)
Nov 15, 2007 0.4400 0.4500 0.4150 0.4150 65,050 -0.03(-6.74%)
Nov 14, 2007 0.4500 0.4500 0.4300 0.4450 95,400 +0.01(+1.14%)
Nov 13, 2007 0.4400 0.4400 0.4200 0.4400 204,250 -0.01(-2.22%)
Nov 12, 2007 0.4400 0.4500 0.4400 0.4500 276,250 +0.00(+0.00%)
Nov 09, 2007 0.4550 0.4600 0.4400 0.4500 278,000 -0.01(-1.10%)
Nov 08, 2007 0.4500 0.4650 0.4400 0.4550 1,093,500 +0.01(+2.25%)
Nov 07, 2007 0.4600 0.4800 0.4400 0.4450 814,500 +0.02(+3.49%)
Nov 06, 2007 0.4700 0.4700 0.4250 0.4300 341,450 -0.01(-2.27%)
Nov 05, 2007 0.4400 0.4550 0.4300 0.4400 707,600 +0.03(+6.02%)
Nov 02, 2007 0.3850 0.4200 0.3800 0.4150 293,000 +0.04(+12.16%)
Nov 01, 2007 0.3700 0.3900 0.3700 0.3700 134,000 -0.01(-2.63%)
Oct 31, 2007 0.3400 0.3800 0.3300 0.3800 249,000 +0.04(+11.76%)
Oct 30, 2007 0.3400 0.3600 0.3350 0.3400 88,500 +0.01(+1.49%)
Oct 29, 2007 0.3350 0.3350 0.3200 0.3350 1,600 +0.01(+1.52%)
Oct 26, 2007 0.3000 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
Oct 25, 2007 0.3200 0.3200 0.3000 0.3200 43,500 +0.01(+1.59%)
Oct 24, 2007 0.3250 0.3350 0.3150 0.3150 6,500 -0.03(-7.35%)
Oct 23, 2007 0.3300 0.3500 0.3300 0.3400 72,000 +0.02(+6.25%)
Oct 19, 2007 0.3350 0.3350 0.3200 0.3200 77,700 -0.02(-4.48%)
Oct 18, 2007 0.3400 0.3450 0.3200 0.3350 51,500 +0.01(+3.08%)
Oct 17, 2007 0.3300 0.3300 0.3250 0.3250 10,200 -0.01(-2.99%)
Oct 16, 2007 0.3400 0.3400 0.3350 0.3350 9,000 +0.00(+0.00%)
Oct 15, 2007 0.3400 0.3450 0.3350 0.3350 15,500 -0.01(-1.47%)
Oct 12, 2007 0.3500 0.3600 0.3400 0.3400 25,000 +0.00(+0.00%)
Oct 11, 2007 0.3500 0.3500 0.3350 0.3400 17,000 -0.02(-5.56%)
Oct 10, 2007 0.3450 0.3600 0.3350 0.3600 37,300 +0.02(+5.88%)
Oct 09, 2007 0.3450 0.3600 0.3400 0.3400 60,000 +0.02(+6.25%)
Oct 08, 2007 0.3200 0.3300 0.3050 0.3200 26,000 +0.00(+0.00%)
Oct 05, 2007 0.3200 0.3300 0.3050 0.3200 26,000 +0.01(+3.23%)
Oct 04, 2007 0.3200 0.3250 0.3100 0.3100 12,000 -0.01(-3.13%)
Oct 03, 2007 0.3200 0.3200 0.3050 0.3200 3,000 -0.01(-3.03%)
Oct 02, 2007 0.3300 0.3300 0.3300 0.3300 0 +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.