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, 2011 0.2600 0.2700 0.2600 0.2600 23,000 +0.01(+1.96%)
Mar 30, 2011 0.2600 0.2550 0.2550 0.2550 33,000 -0.01(-3.77%)
Mar 29, 2011 0.2650 0.2800 0.2650 0.2650 92,200 +0.01(+3.92%)
Mar 28, 2011 0.2650 0.2950 0.2550 0.2550 251,650 -0.01(-3.77%)
Mar 25, 2011 0.2400 0.2650 0.2400 0.2650 223,800 +0.02(+8.16%)
Mar 24, 2011 0.2550 0.2600 0.2450 0.2450 183,000 -0.02(-5.77%)
Mar 23, 2011 0.2550 0.2600 0.2450 0.2600 183,760 +0.01(+1.96%)
Mar 22, 2011 0.2800 0.2800 0.2550 0.2550 105,000 -0.03(-8.93%)
Mar 21, 2011 0.3000 0.2800 0.2600 0.2800 221,200 -0.02(-6.67%)
Mar 18, 2011 0.2950 0.3050 0.2900 0.3000 270,000 +0.01(+3.45%)
Mar 17, 2011 0.3100 0.3250 0.2850 0.2900 475,960 -0.01(-3.33%)
Mar 16, 2011 0.2950 0.3000 0.2800 0.3000 151,900 +0.01(+1.69%)
Mar 15, 2011 0.2750 0.2950 0.2600 0.2950 351,500 -0.01(-1.67%)
Mar 14, 2011 0.3150 0.3250 0.2850 0.3000 279,134 -0.02(-4.76%)
Mar 11, 2011 0.3150 0.3200 0.2950 0.3150 306,250 -0.01(-1.56%)
Mar 10, 2011 0.3450 0.3450 0.3100 0.3200 245,100 -0.03(-9.86%)
Mar 09, 2011 0.3450 0.3550 0.3350 0.3550 61,500 -0.01(-1.39%)
Mar 08, 2011 0.3600 0.3600 0.3500 0.3600 98,000 +0.00(+0.00%)
Mar 07, 2011 0.3750 0.3750 0.3600 0.3600 179,500 -0.01(-2.70%)
Mar 04, 2011 0.3500 0.3700 0.3500 0.3700 228,132 +0.02(+4.23%)
Mar 03, 2011 0.3300 0.3550 0.3250 0.3550 229,658 +0.02(+7.58%)
Mar 02, 2011 0.3350 0.3350 0.3100 0.3300 404,405 -0.01(-4.35%)
Mar 01, 2011 0.3300 0.3450 0.3300 0.3450 224,788 +0.01(+4.55%)
Feb 28, 2011 0.3400 0.3450 0.3300 0.3300 101,100 -0.01(-4.35%)
Feb 25, 2011 0.3500 0.3550 0.3450 0.3450 59,599 +0.00(+0.00%)
Feb 24, 2011 0.3450 0.3550 0.3450 0.3450 117,954 +0.00(+0.00%)
Feb 23, 2011 0.3400 0.3450 0.3300 0.3450 119,450 +0.01(+2.99%)
Feb 22, 2011 0.3450 0.3450 0.3300 0.3350 204,918 -0.01(-1.47%)
Feb 18, 2011 0.3350 0.3500 0.3350 0.3400 91,100 +0.01(+3.03%)
Feb 17, 2011 0.3300 0.3450 0.3300 0.3300 181,996 +0.00(+0.00%)
Feb 16, 2011 0.3300 0.3450 0.3250 0.3300 163,347 +0.00(+0.00%)
Feb 15, 2011 0.3300 0.3300 0.3250 0.3300 145,911 +0.01(+1.54%)
Feb 14, 2011 0.3400 0.3400 0.3250 0.3250 202,700 -0.02(-4.41%)
Feb 11, 2011 0.3350 0.3700 0.3250 0.3400 501,500 -0.00(-1.45%)
Feb 10, 2011 0.3550 0.3550 0.2950 0.3450 484,942 -0.01(-2.82%)
Feb 09, 2011 0.4100 0.4100 0.3350 0.3550 1,286,481 -0.05(-13.41%)
Feb 08, 2011 0.3900 0.4150 0.3900 0.4100 526,992 +0.03(+9.33%)
Feb 07, 2011 0.3700 0.4150 0.3600 0.3750 689,190 +0.02(+5.63%)
Feb 04, 2011 0.3200 0.3600 0.3200 0.3550 768,314 +0.03(+10.94%)
Feb 03, 2011 0.3200 0.3250 0.3100 0.3200 660,960 +0.01(+3.23%)
Feb 02, 2011 0.2900 0.3300 0.2900 0.3100 657,683 +0.02(+6.90%)
Feb 01, 2011 0.2600 0.3000 0.2600 0.2900 731,133 +0.03(+13.73%)
Jan 31, 2011 0.2600 0.2600 0.2550 0.2550 68,000 -0.01(-1.92%)
Jan 28, 2011 0.2500 0.2600 0.2500 0.2600 271,300 +0.02(+6.12%)
Jan 27, 2011 0.2600 0.2650 0.2450 0.2450 369,100 -0.02(-5.77%)
Jan 26, 2011 0.2500 0.2650 0.2500 0.2600 79,000 +0.01(+4.00%)
Jan 25, 2011 0.2700 0.2750 0.2500 0.2500 340,015 -0.03(-9.09%)
Jan 24, 2011 0.2650 0.2750 0.2550 0.2750 114,011 +0.00(+0.00%)
Jan 21, 2011 0.2400 0.2750 0.2400 0.2750 288,600 +0.04(+17.02%)
Jan 20, 2011 0.2550 0.2550 0.2350 0.2350 335,100 -0.02(-7.84%)
Jan 19, 2011 0.2550 0.2600 0.2400 0.2550 222,900 -0.01(-1.92%)
Jan 18, 2011 0.2700 0.2700 0.2450 0.2600 404,000 -0.01(-3.70%)
Jan 17, 2011 0.2700 0.2700 0.2550 0.2700 67,000 +0.01(+3.85%)
Jan 14, 2011 0.2750 0.2750 0.2600 0.2600 93,239 -0.02(-7.14%)
Jan 13, 2011 0.2850 0.2850 0.2700 0.2800 98,500 -0.01(-3.45%)
Jan 12, 2011 0.2700 0.2900 0.2700 0.2900 244,221 +0.01(+3.57%)
Jan 11, 2011 0.2650 0.2800 0.2600 0.2800 205,300 +0.02(+5.66%)
Jan 10, 2011 0.2700 0.2750 0.2550 0.2650 303,860 -0.01(-3.64%)
Jan 07, 2011 0.2800 0.2800 0.2750 0.2750 418,500 -0.01(-3.51%)
Jan 06, 2011 0.2750 0.2950 0.2750 0.2850 141,500 +0.01(+3.64%)
Jan 05, 2011 0.2900 0.2950 0.2650 0.2750 207,500 -0.03(-9.84%)
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.