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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 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 (%)
Apr 30, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Apr 27, 2012 0.2950 0.2950 0.2800 0.2850 152,500 -0.01(-3.39%)
Apr 26, 2012 0.2850 0.2950 0.2800 0.2950 52,000 +0.02(+7.27%)
Apr 25, 2012 0.2700 0.2750 0.2700 0.2750 57,100 +0.00(+0.00%)
Apr 24, 2012 0.2700 0.2750 0.2700 0.2750 126,100 +0.01(+1.85%)
Apr 23, 2012 0.2750 0.2750 0.2600 0.2700 116,050 -0.01(-3.57%)
Apr 20, 2012 0.2800 0.2850 0.2650 0.2800 144,500 +0.00(+0.00%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 12,000 +0.00(+0.00%)
Apr 18, 2012 0.2750 0.2800 0.2750 0.2800 5,000 +0.00(+0.00%)
Apr 17, 2012 0.2700 0.2800 0.2700 0.2800 151,400 +0.02(+5.66%)
Apr 16, 2012 0.2700 0.2700 0.2600 0.2650 27,500 +0.00(+0.00%)
Apr 13, 2012 0.2600 0.2750 0.2600 0.2650 96,000 +0.01(+1.92%)
Apr 12, 2012 0.2500 0.2600 0.2400 0.2600 126,000 +0.01(+1.96%)
Apr 11, 2012 0.2550 0.2550 0.2500 0.2550 95,500 +0.00(+0.00%)
Apr 10, 2012 0.2550 0.2550 0.2450 0.2550 51,300 -0.01(-3.77%)
Apr 09, 2012 0.2600 0.2650 0.2450 0.2650 9,000 -0.01(-1.85%)
Apr 05, 2012 0.2700 0.2700 0.2600 0.2700 50,500 +0.00(+0.00%)
Apr 04, 2012 0.2550 0.2700 0.2500 0.2700 96,500 +0.00(+0.00%)
Apr 03, 2012 0.2600 0.2700 0.2500 0.2700 48,634 +0.01(+1.89%)
Apr 02, 2012 0.2600 0.2700 0.2600 0.2650 41,000 -0.02(-5.36%)
Mar 30, 2012 0.2650 0.2800 0.2650 0.2800 85,570 +0.01(+1.82%)
Mar 29, 2012 0.2800 0.2850 0.2750 0.2750 68,950 +0.00(+0.00%)
Mar 28, 2012 0.2900 0.2950 0.2750 0.2750 82,450 -0.01(-5.17%)
Mar 27, 2012 0.2950 0.3000 0.2900 0.2900 40,900 -0.01(-1.69%)
Mar 26, 2012 0.2900 0.3000 0.2900 0.2950 257,572 +0.00(+0.00%)
Mar 23, 2012 0.2950 0.3000 0.2950 0.2950 210,900 +0.00(+0.00%)
Mar 22, 2012 0.2950 0.3000 0.2850 0.2950 80,200 +0.00(+0.00%)
Mar 21, 2012 0.2900 0.2950 0.2900 0.2950 10,000 +0.00(+0.00%)
Mar 20, 2012 0.2850 0.2950 0.2850 0.2950 10,000 +0.01(+5.36%)
Mar 19, 2012 0.3000 0.3000 0.2800 0.2800 78,965 -0.02(-6.67%)
Mar 16, 2012 0.3000 0.3000 0.2900 0.3000 45,000 +0.00(+0.00%)
Mar 15, 2012 0.2900 0.3050 0.2900 0.3000 89,000 +0.00(+0.00%)
Mar 14, 2012 0.3000 0.3050 0.2900 0.3000 15,750 -0.01(-1.64%)
Mar 13, 2012 0.2900 0.3050 0.2900 0.3050 182,000 +0.01(+1.67%)
Mar 12, 2012 0.3050 0.3050 0.2950 0.3000 36,000 -0.01(-1.64%)
Mar 09, 2012 0.2950 0.3050 0.2950 0.3050 161,000 +0.01(+3.39%)
Mar 08, 2012 0.2750 0.2950 0.2750 0.2950 394,575 +0.01(+5.36%)
Mar 07, 2012 0.2750 0.2800 0.2700 0.2800 108,350 +0.01(+1.82%)
Mar 06, 2012 0.2800 0.2800 0.2600 0.2750 267,000 -0.01(-1.79%)
Mar 05, 2012 0.3000 0.3000 0.2750 0.2800 240,800 -0.02(-8.20%)
Mar 02, 2012 0.3050 0.3100 0.2950 0.3050 251,000 +0.00(+0.00%)
Mar 01, 2012 0.2950 0.3050 0.2950 0.3050 107,400 +0.02(+7.02%)
Feb 29, 2012 0.2950 0.2950 0.2850 0.2850 54,100 -0.01(-1.72%)
Feb 28, 2012 0.2900 0.2900 0.2900 0.2900 21,000 +0.00(+0.00%)
Feb 27, 2012 0.2950 0.2950 0.2750 0.2900 55,100 -0.01(-1.69%)
Feb 24, 2012 0.2950 0.2950 0.2950 0.2950 5,300 +0.01(+3.51%)
Feb 23, 2012 0.2950 0.3000 0.2850 0.2850 80,000 -0.02(-5.00%)
Feb 22, 2012 0.2950 0.3000 0.2950 0.3000 45,300 +0.01(+1.69%)
Feb 21, 2012 0.2850 0.2950 0.2850 0.2950 84,321 +0.01(+1.72%)
Feb 17, 2012 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Feb 16, 2012 0.2700 0.2850 0.2700 0.2850 109,850 +0.00(+1.79%)
Feb 15, 2012 0.2700 0.2800 0.2700 0.2800 58,000 +0.00(+0.00%)
Feb 14, 2012 0.2650 0.2800 0.2600 0.2800 144,281 +0.01(+3.70%)
Feb 13, 2012 0.2700 0.2700 0.2700 0.2700 6,000 +0.01(+1.89%)
Feb 10, 2012 0.2750 0.2750 0.2650 0.2650 50,500 -0.01(-1.85%)
Feb 09, 2012 0.2700 0.2800 0.2700 0.2700 70,500 +0.01(+1.89%)
Feb 08, 2012 0.2750 0.2850 0.2650 0.2650 51,319 -0.01(-3.64%)
Feb 07, 2012 0.2750 0.2800 0.2750 0.2750 124,288 -0.01(-1.79%)
Feb 06, 2012 0.2900 0.2950 0.2650 0.2800 109,700 -0.00(-1.75%)
Feb 03, 2012 0.3000 0.3000 0.2850 0.2850 130,675 -0.02(-6.56%)
Feb 02, 2012 0.3000 0.3150 0.2950 0.3050 149,900 -0.01(-1.61%)
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.