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 (+4.76%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
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%)
Apr 01, 2008 0.3100 0.3200 0.3100 0.3200 14,000 +0.00(+0.00%)
Mar 31, 2008 0.3150 0.3300 0.3000 0.3200 43,800 +0.01(+3.23%)
Mar 28, 2008 0.3100 0.3100 0.3000 0.3100 40,500 -0.02(-6.06%)
Mar 27, 2008 0.3000 0.3300 0.3000 0.3300 74,000 +0.04(+13.79%)
Mar 26, 2008 0.3100 0.3100 0.2900 0.2900 17,000 -0.01(-3.33%)
Mar 25, 2008 0.3000 0.3000 0.2900 0.3000 34,500 +0.00(+0.00%)
Mar 24, 2008 0.3100 0.3100 0.2900 0.3000 83,000 -0.03(-9.09%)
Mar 21, 2008 0.3000 0.3300 0.2950 0.3300 132,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3300 0.2950 0.3300 132,500 +0.02(+6.45%)
Mar 19, 2008 0.3250 0.3250 0.3100 0.3100 28,000 -0.02(-6.06%)
Mar 18, 2008 0.3050 0.3300 0.3000 0.3300 17,000 +0.02(+6.45%)
Mar 17, 2008 0.3100 0.3250 0.3050 0.3100 23,000 -0.02(-4.62%)
Mar 14, 2008 0.3150 0.3250 0.3100 0.3250 2,000 +0.01(+1.56%)
Mar 13, 2008 0.3250 0.3300 0.3200 0.3200 28,500 -0.01(-3.03%)
Mar 12, 2008 0.3200 0.3300 0.3150 0.3300 17,500 +0.00(+0.00%)
Mar 11, 2008 0.3200 0.3300 0.3200 0.3300 13,000 +0.03(+8.20%)
Mar 10, 2008 0.3200 0.3300 0.3050 0.3050 37,000 -0.02(-4.69%)
Mar 07, 2008 0.3200 0.3300 0.3100 0.3200 66,500 -0.01(-3.03%)
Mar 06, 2008 0.3300 0.3400 0.3100 0.3300 116,900 -0.01(-2.94%)
Mar 05, 2008 0.3300 0.3400 0.3300 0.3400 7,900 +0.01(+3.03%)
Mar 04, 2008 0.3450 0.3450 0.3150 0.3300 87,500 -0.01(-4.35%)
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.