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: 2:10 PM EDT, May 13, 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, 2020 0.1750 0.1750 0.1700 0.1700 108,910 +0.00(+0.00%)
Aug 28, 2020 0.1450 0.1700 0.1450 0.1700 233,320 +0.03(+17.24%)
Aug 27, 2020 0.1400 0.1450 0.1400 0.1450 56,100 +0.00(+3.57%)
Aug 26, 2020 0.1400 0.1400 0.1350 0.1400 51,500 +0.01(+3.70%)
Aug 25, 2020 0.1500 0.1500 0.1300 0.1350 75,650 -0.02(-15.62%)
Aug 24, 2020 0.1500 0.1600 0.1500 0.1600 60,020 +0.01(+6.67%)
Aug 21, 2020 0.1600 0.1650 0.1500 0.1500 34,500 -0.02(-11.76%)
Aug 20, 2020 0.1600 0.1750 0.1550 0.1700 211,500 +0.02(+13.33%)
Aug 19, 2020 0.1650 0.1650 0.1500 0.1500 60,245 -0.01(-6.25%)
Aug 18, 2020 0.1650 0.1650 0.1550 0.1600 82,500 -0.01(-3.03%)
Aug 17, 2020 0.1550 0.1650 0.1550 0.1650 92,100 +0.02(+10.00%)
Aug 14, 2020 0.1450 0.1500 0.1450 0.1500 23,499 +0.00(+0.00%)
Aug 13, 2020 0.1450 0.1500 0.1450 0.1500 100,000 +0.01(+7.14%)
Aug 12, 2020 0.1350 0.1500 0.1300 0.1400 56,000 +0.02(+12.00%)
Aug 11, 2020 0.1400 0.1400 0.1250 0.1250 62,500 -0.02(-16.67%)
Aug 10, 2020 0.1400 0.1500 0.1300 0.1500 217,485 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1400 0.1500 385,800 +0.01(+7.14%)
Aug 06, 2020 0.1000 0.1500 0.1000 0.1400 1,014,927 +0.04(+40.00%)
Aug 05, 2020 0.1000 0.1000 0.0950 0.1000 327,700 +0.01(+5.26%)
Aug 04, 2020 0.0950 0.1000 0.0950 0.0950 298,200 +0.00(+0.00%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 30, 2020 0.0900 0.1000 0.0900 0.0950 353,700 +0.01(+5.56%)
Jul 29, 2020 0.0900 0.0950 0.0900 0.0900 183,300 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0900 0.0900 46,738 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.0950 0.0800 0.0900 821,587 -0.01(-5.26%)
Jul 24, 2020 0.0950 0.0950 0.0950 0.0950 39,600 +0.01(+5.56%)
Jul 23, 2020 0.0950 0.0950 0.0900 0.0900 40,589 -0.01(-5.26%)
Jul 22, 2020 0.0800 0.0950 0.0800 0.0950 57,570 +0.01(+11.76%)
Jul 21, 2020 0.1000 0.1000 0.0850 0.0850 116,326 -0.00(-5.56%)
Jul 20, 2020 0.0900 0.1050 0.0900 0.0900 353,250 +0.00(+5.88%)
Jul 17, 2020 0.0750 0.0850 0.0750 0.0850 273,050 +0.01(+13.33%)
Jul 16, 2020 0.0750 0.0800 0.0750 0.0750 61,490 +0.00(+7.14%)
Jul 15, 2020 0.0750 0.0750 0.0700 0.0700 486,975 -0.01(-12.50%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 90,249 +0.00(+0.00%)
Jul 13, 2020 0.0950 0.0950 0.0800 0.0800 573,177 -0.01(-15.79%)
Jul 10, 2020 0.1100 0.1100 0.0850 0.0950 2,024,457 -0.02(-17.39%)
Jul 09, 2020 0.0600 0.1300 0.0600 0.1150 7,160,085 +0.05(+76.92%)
Jul 08, 2020 0.0550 0.0650 0.0550 0.0650 214,000 +0.01(+8.33%)
Jul 07, 2020 0.0600 0.0600 0.0600 0.0600 174,750 +0.00(+9.09%)
Jul 06, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 03, 2020 0.0550 0.0550 0.0550 0.0550 115,000 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 179,500 +0.00(+0.00%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2020 0.0550 0.0550 0.0500 0.0550 102,000 +0.00(+10.00%)
Jun 26, 2020 0.0500 0.0550 0.0500 0.0500 83,000 -0.00(-9.09%)
Jun 25, 2020 0.0550 0.0550 0.0550 0.0550 31,000 -0.00(-8.33%)
Jun 24, 2020 0.0600 0.0600 0.0550 0.0600 49,499 +0.00(+0.00%)
Jun 23, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0650 0.0600 0.0600 59,000 +0.00(+0.00%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 18, 2020 0.0650 0.0650 0.0550 0.0600 273,800 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 52,003 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jun 12, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0.0600 16,900 +0.00(+9.09%)
Jun 09, 2020 0.0600 0.0600 0.0550 0.0550 102,000 -0.00(-8.33%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 3,897 +0.00(+9.09%)
Jun 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2020 0.0550 0.0550 0.0550 0.0550 69,000 -0.00(-8.33%)
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.