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: 10:00 AM EDT, May 22, 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 30, 2008 0.3850 0.3900 0.3800 0.3800 52,500 -0.01(-1.30%)
Jun 27, 2008 0.3900 0.3900 0.3800 0.3850 66,000 -0.01(-2.53%)
Jun 26, 2008 0.3950 0.4000 0.3750 0.3950 50,000 -0.01(-3.66%)
Jun 25, 2008 0.4050 0.4100 0.3850 0.4100 50,000 +0.00(+0.00%)
Jun 24, 2008 0.4050 0.4100 0.3950 0.4100 9,000 +0.00(+1.23%)
Jun 23, 2008 0.4000 0.4050 0.4000 0.4050 26,100 -0.00(-1.22%)
Jun 20, 2008 0.4100 0.4150 0.3900 0.4100 50,500 +0.00(+1.23%)
Jun 19, 2008 0.4050 0.4100 0.4050 0.4050 18,080 -0.01(-2.41%)
Jun 18, 2008 0.4200 0.4350 0.4000 0.4150 45,000 -0.02(-3.49%)
Jun 17, 2008 0.4100 0.4300 0.4000 0.4300 99,500 +0.01(+2.38%)
Jun 16, 2008 0.4200 0.4250 0.4150 0.4200 94,500 -0.01(-1.18%)
Jun 13, 2008 0.4100 0.4250 0.4000 0.4250 49,000 -0.02(-3.41%)
Jun 12, 2008 0.3800 0.4400 0.3750 0.4400 100,000 +0.04(+11.39%)
Jun 11, 2008 0.3800 0.3950 0.3450 0.3950 109,000 +0.00(+0.00%)
Jun 10, 2008 0.4000 0.4000 0.3750 0.3950 151,500 -0.01(-2.47%)
Jun 09, 2008 0.4100 0.4250 0.3900 0.4050 221,000 -0.00(-1.22%)
Jun 06, 2008 0.4200 0.4300 0.4100 0.4100 53,000 +0.00(+0.00%)
Jun 05, 2008 0.4400 0.4400 0.4000 0.4100 311,000 -0.03(-6.82%)
Jun 04, 2008 0.3550 0.4450 0.3550 0.4400 447,250 +0.09(+25.71%)
Jun 03, 2008 0.3700 0.3700 0.3350 0.3500 90,000 -0.02(-5.41%)
Jun 02, 2008 0.3750 0.3800 0.3700 0.3700 73,500 +0.01(+1.37%)
May 30, 2008 0.3450 0.3700 0.3350 0.3650 109,301 +0.01(+2.82%)
May 29, 2008 0.3550 0.3550 0.3550 0.3550 6,000 +0.00(+0.00%)
May 28, 2008 0.3500 0.3550 0.3400 0.3550 5,000 +0.01(+4.41%)
May 27, 2008 0.3500 0.3500 0.3400 0.3400 28,500 -0.01(-4.23%)
May 26, 2008 0.3550 0.3550 0.3550 0.3550 57,000 +0.01(+1.43%)
May 23, 2008 0.3300 0.3550 0.3300 0.3500 90,500 +0.03(+9.37%)
May 22, 2008 0.3350 0.3400 0.3050 0.3200 90,500 -0.02(-4.48%)
May 21, 2008 0.3250 0.3350 0.3200 0.3350 55,500 +0.01(+1.52%)
May 20, 2008 0.3300 0.3300 0.3300 0.3300 4,500 -0.01(-2.94%)
May 19, 2008 0.3350 0.3400 0.3300 0.3400 44,000 +0.00(+0.00%)
May 16, 2008 0.3350 0.3400 0.3300 0.3400 44,000 +0.00(+0.00%)
May 15, 2008 0.3350 0.3500 0.3350 0.3400 48,500 +0.01(+3.03%)
May 14, 2008 0.3200 0.3600 0.3200 0.3300 207,100 +0.02(+4.76%)
May 13, 2008 0.3150 0.3150 0.3150 0.3150 6,000 -0.01(-1.56%)
May 12, 2008 0.3250 0.3250 0.3150 0.3200 24,000 -0.01(-1.54%)
May 09, 2008 0.2800 0.3400 0.2750 0.3250 107,000 +0.03(+8.33%)
May 08, 2008 0.3000 0.3000 0.2700 0.3000 125,500 -0.02(-6.25%)
May 07, 2008 0.3150 0.3250 0.2950 0.3200 215,000 +0.01(+1.59%)
May 06, 2008 0.3100 0.3200 0.3000 0.3150 52,000 -0.01(-1.56%)
May 05, 2008 0.3150 0.3400 0.3050 0.3200 45,000 +0.02(+4.92%)
May 02, 2008 0.3150 0.3150 0.3050 0.3050 23,000 +0.00(+0.00%)
May 01, 2008 0.3200 0.3200 0.3050 0.3050 9,000 +0.00(+0.00%)
Apr 30, 2008 0.3050 0.3150 0.3050 0.3050 29,500 -0.02(-4.69%)
Apr 29, 2008 0.3050 0.3200 0.3050 0.3200 3,000 +0.00(+0.00%)
Apr 28, 2008 0.3300 0.3300 0.3000 0.3200 247,000 -0.01(-3.03%)
Apr 25, 2008 0.3400 0.3400 0.3300 0.3300 44,000 -0.01(-4.35%)
Apr 24, 2008 0.3400 0.3450 0.3400 0.3450 22,000 +0.00(+0.00%)
Apr 23, 2008 0.3400 0.3450 0.3400 0.3450 20,500 -0.01(-1.43%)
Apr 22, 2008 0.3500 0.3500 0.3450 0.3500 17,500 +0.00(+0.00%)
Apr 21, 2008 0.3650 0.3650 0.3500 0.3500 33,000 +0.00(+0.00%)
Apr 18, 2008 0.3700 0.3700 0.3500 0.3500 47,500 -0.03(-7.89%)
Apr 17, 2008 0.3750 0.3800 0.3650 0.3800 10,000 +0.00(+0.00%)
Apr 16, 2008 0.3700 0.3800 0.3700 0.3800 23,400 +0.01(+2.70%)
Apr 15, 2008 0.3650 0.3800 0.3600 0.3700 82,000 -0.01(-2.63%)
Apr 14, 2008 0.3800 0.3800 0.3650 0.3800 25,000 +0.01(+2.70%)
Apr 11, 2008 0.3950 0.3950 0.3650 0.3700 161,136 -0.02(-5.13%)
Apr 10, 2008 0.3600 0.3900 0.3500 0.3900 256,200 +0.04(+11.43%)
Apr 09, 2008 0.3250 0.3600 0.3000 0.3500 374,500 +0.02(+6.06%)
Apr 08, 2008 0.3200 0.3300 0.3100 0.3300 67,500 +0.03(+10.00%)
Apr 07, 2008 0.3200 0.3200 0.2800 0.3000 91,801 +0.00(+0.00%)
Apr 04, 2008 0.3100 0.3200 0.3000 0.3000 78,000 -0.02(-6.25%)
Apr 03, 2008 0.3000 0.3200 0.3000 0.3200 34,500 +0.01(+3.23%)
Apr 02, 2008 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
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.