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 -0.0050 (-4.76%)
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 (%)
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%)
Oct 01, 2007 0.3250 0.3300 0.3100 0.3300 21,000 -0.01(-2.94%)
Sep 28, 2007 0.3500 0.3500 0.3200 0.3400 68,500 +0.01(+3.03%)
Sep 27, 2007 0.3300 0.3400 0.3300 0.3300 86,500 -0.01(-2.94%)
Sep 26, 2007 0.3700 0.3700 0.3300 0.3400 155,700 -0.04(-11.69%)
Sep 25, 2007 0.3250 0.3900 0.3250 0.3850 153,500 +0.04(+10.00%)
Sep 24, 2007 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Sep 21, 2007 0.3500 0.3500 0.3450 0.3500 8,500 +0.00(+0.00%)
Sep 20, 2007 0.3500 0.3650 0.3500 0.3500 92,000 -0.01(-1.41%)
Sep 19, 2007 0.3500 0.3650 0.3400 0.3550 75,500 +0.01(+4.41%)
Sep 18, 2007 0.3200 0.3400 0.3200 0.3400 57,000 +0.01(+1.49%)
Sep 17, 2007 0.3300 0.3350 0.3300 0.3350 15,000 +0.01(+1.52%)
Sep 14, 2007 0.3350 0.3650 0.3300 0.3300 85,500 +0.00(+0.00%)
Sep 13, 2007 0.2600 0.4000 0.2500 0.3300 257,000 +0.05(+17.86%)
Sep 12, 2007 0.2600 0.2800 0.2550 0.2800 33,500 +0.02(+5.66%)
Sep 11, 2007 0.2650 0.2650 0.2650 0.2650 2,000 +0.00(+0.00%)
Sep 10, 2007 0.2700 0.2800 0.2600 0.2650 54,500 -0.02(-7.02%)
Sep 07, 2007 0.2700 0.2850 0.2700 0.2850 17,000 -0.01(-1.72%)
Sep 06, 2007 0.2500 0.2900 0.2500 0.2900 29,000 +0.03(+11.54%)
Sep 05, 2007 0.2600 0.2700 0.2500 0.2600 13,000 -0.01(-3.70%)
Sep 04, 2007 0.2400 0.2700 0.2400 0.2700 23,750 -0.01(-1.82%)
Aug 31, 2007 0.2500 0.2750 0.2500 0.2750 75,000 +0.03(+10.00%)
Aug 30, 2007 0.2350 0.2500 0.2350 0.2500 5,500 +0.01(+4.17%)
Aug 29, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 28, 2007 0.2250 0.2400 0.2200 0.2400 24,000 +0.00(+0.00%)
Aug 27, 2007 0.2250 0.2400 0.2250 0.2400 20,000 +0.01(+4.35%)
Aug 24, 2007 0.2400 0.2500 0.2300 0.2300 47,500 -0.01(-4.17%)
Aug 23, 2007 0.2600 0.2650 0.2250 0.2400 6,150 -0.02(-7.69%)
Aug 22, 2007 0.2650 0.2650 0.2600 0.2600 8,500 +0.02(+8.33%)
Aug 21, 2007 0.2650 0.2650 0.2400 0.2400 8,500 -0.02(-7.69%)
Aug 20, 2007 0.2600 0.2800 0.2600 0.2600 13,500 -0.02(-5.45%)
Aug 17, 2007 0.2700 0.2800 0.2700 0.2750 11,000 +0.01(+1.85%)
Aug 16, 2007 0.2600 0.2800 0.2250 0.2700 53,600 -0.02(-6.90%)
Aug 15, 2007 0.2600 0.2900 0.2600 0.2900 11,500 +0.00(+0.00%)
Aug 14, 2007 0.2750 0.2900 0.2600 0.2900 67,000 -0.01(-1.69%)
Aug 13, 2007 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 10, 2007 0.2700 0.2950 0.2700 0.2950 4,000 +0.01(+1.72%)
Aug 09, 2007 0.3050 0.3200 0.2700 0.2900 42,010 -0.03(-9.38%)
Aug 08, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 07, 2007 0.3100 0.3200 0.3100 0.3200 14,000 +0.02(+6.67%)
Aug 06, 2007 0.3150 0.3350 0.2900 0.3000 23,000 +0.00(+0.00%)
Aug 03, 2007 0.3150 0.3350 0.2900 0.3000 23,000 -0.04(-11.76%)
Aug 02, 2007 0.3400 0.3400 0.3400 0.3400 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.