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: 11:55 AM EDT, May 1, 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, 2007 0.3900 0.4200 0.3900 0.4200 4,500 -0.01(-2.33%)
Apr 27, 2007 0.4000 0.4300 0.3850 0.4300 109,950 +0.02(+4.88%)
Apr 26, 2007 0.4100 0.4250 0.4000 0.4100 57,500 -0.02(-3.53%)
Apr 25, 2007 0.4300 0.4300 0.4150 0.4250 32,900 -0.02(-3.41%)
Apr 24, 2007 0.4600 0.4600 0.4350 0.4400 71,500 -0.03(-6.38%)
Apr 23, 2007 0.4100 0.4700 0.4000 0.4700 99,000 +0.05(+11.90%)
Apr 20, 2007 0.4350 0.4600 0.4100 0.4200 41,000 -0.02(-3.45%)
Apr 19, 2007 0.4300 0.4400 0.4150 0.4350 39,500 -0.01(-1.14%)
Apr 18, 2007 0.4500 0.4500 0.4250 0.4400 24,000 -0.01(-2.22%)
Apr 17, 2007 0.4500 0.4700 0.4500 0.4500 77,000 +0.00(+0.00%)
Apr 16, 2007 0.4300 0.4500 0.4200 0.4500 56,500 +0.01(+2.27%)
Apr 13, 2007 0.4200 0.4400 0.4150 0.4400 8,220 +0.00(+0.00%)
Apr 12, 2007 0.4550 0.4550 0.4200 0.4400 41,000 +0.01(+1.15%)
Apr 11, 2007 0.4400 0.4400 0.4250 0.4350 64,500 -0.03(-5.43%)
Apr 10, 2007 0.4600 0.4800 0.4350 0.4600 253,000 +0.00(+0.00%)
Apr 09, 2007 0.4600 0.4750 0.4400 0.4600 198,000 +0.01(+1.10%)
Apr 05, 2007 0.4250 0.4550 0.4200 0.4550 97,000 +0.03(+5.81%)
Apr 04, 2007 0.4700 0.4700 0.4250 0.4300 151,000 -0.04(-9.47%)
Apr 03, 2007 0.4700 0.5100 0.4450 0.4750 341,000 -0.01(-1.04%)
Apr 02, 2007 0.5000 0.5000 0.4500 0.4800 78,500 +0.01(+2.13%)
Mar 30, 2007 0.5000 0.5100 0.4500 0.4700 142,500 -0.03(-6.00%)
Mar 29, 2007 0.4750 0.5000 0.4500 0.5000 63,500 +0.02(+4.17%)
Mar 28, 2007 0.5000 0.5000 0.4750 0.4800 19,000 +0.00(+0.00%)
Mar 27, 2007 0.4950 0.4950 0.4800 0.4800 33,500 -0.02(-4.00%)
Mar 26, 2007 0.4900 0.5200 0.4600 0.5000 183,850 +0.01(+2.04%)
Mar 23, 2007 0.4450 0.4950 0.4450 0.4900 219,565 +0.03(+6.52%)
Mar 22, 2007 0.4450 0.4600 0.4450 0.4600 34,000 +0.00(+0.00%)
Mar 21, 2007 0.4100 0.4600 0.3850 0.4600 164,000 +0.06(+15.00%)
Mar 20, 2007 0.4000 0.4000 0.3900 0.4000 41,500 -0.01(-3.61%)
Mar 19, 2007 0.4450 0.4450 0.3900 0.4150 169,000 -0.03(-5.68%)
Mar 16, 2007 0.4700 0.4700 0.4100 0.4400 109,000 -0.03(-7.37%)
Mar 15, 2007 0.4700 0.4800 0.4100 0.4750 219,000 -0.02(-3.06%)
Mar 14, 2007 0.5200 0.5200 0.4600 0.4900 553,825 -0.02(-3.92%)
Mar 13, 2007 0.5000 0.5200 0.4750 0.5100 364,250 +0.03(+5.15%)
Mar 12, 2007 0.4800 0.4950 0.4500 0.4850 349,820 +0.03(+7.78%)
Mar 09, 2007 0.3900 0.4500 0.3850 0.4500 266,000 +0.03(+7.14%)
Mar 08, 2007 0.4200 0.4250 0.3900 0.4200 101,500 +0.01(+2.44%)
Mar 07, 2007 0.4100 0.4200 0.3900 0.4100 122,300 +0.01(+2.50%)
Mar 06, 2007 0.3800 0.4100 0.3600 0.4000 206,500 +0.02(+5.26%)
Mar 05, 2007 0.3700 0.3900 0.3550 0.3800 130,200 +0.02(+4.11%)
Mar 02, 2007 0.3350 0.3700 0.3250 0.3650 231,000 +0.03(+8.96%)
Mar 01, 2007 0.3300 0.3350 0.3100 0.3350 120,000 +0.00(+0.00%)
Feb 28, 2007 0.3500 0.3500 0.3350 0.3350 77,000 -0.02(-5.63%)
Feb 27, 2007 0.3600 0.3600 0.3350 0.3550 145,150 -0.02(-4.05%)
Feb 26, 2007 0.3600 0.3800 0.3500 0.3700 74,000 +0.01(+2.78%)
Feb 23, 2007 0.3600 0.3600 0.3600 0.3600 5,100 +0.00(+0.00%)
Feb 22, 2007 0.3700 0.3700 0.3500 0.3600 155,000 +0.00(+0.00%)
Feb 21, 2007 0.3200 0.3700 0.3100 0.3600 537,000 +0.05(+16.13%)
Feb 20, 2007 0.3000 0.3200 0.3000 0.3100 87,500 +0.00(+0.00%)
Feb 16, 2007 0.3000 0.3150 0.3000 0.3100 52,500 +0.01(+3.33%)
Feb 15, 2007 0.3400 0.3400 0.3000 0.3000 96,700 -0.02(-6.25%)
Feb 14, 2007 0.2900 0.3200 0.2800 0.3200 150,500 +0.02(+6.67%)
Feb 13, 2007 0.2950 0.3000 0.2950 0.3000 95,000 +0.01(+1.69%)
Feb 12, 2007 0.3000 0.3050 0.2900 0.2950 72,500 +0.01(+5.36%)
Feb 09, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 08, 2007 0.2750 0.2800 0.2750 0.2800 13,000 +0.01(+1.82%)
Feb 07, 2007 0.2750 0.2750 0.2500 0.2750 26,000 -0.03(-9.84%)
Feb 06, 2007 0.3000 0.3050 0.3000 0.3050 16,500 +0.00(+0.00%)
Feb 05, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 02, 2007 0.3050 0.3050 0.3050 0.3050 15,000 +0.01(+1.67%)
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.