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 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 30, 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 (%)
Jan 30, 2009 0.0750 0.0800 0.0700 0.0800 47,000 +0.01(+6.67%)
Jan 29, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 28, 2009 0.0650 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Jan 27, 2009 0.0750 0.0750 0.0650 0.0700 298,000 -0.01(-12.50%)
Jan 26, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2009 0.0800 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Jan 22, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 20, 2009 0.0900 0.0900 0.0750 0.0850 235,000 -0.01(-15.00%)
Jan 19, 2009 0.0900 0.1000 0.0850 0.1000 75,000 +0.00(+0.00%)
Jan 16, 2009 0.0950 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Jan 15, 2009 0.0950 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Jan 14, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 13, 2009 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 12, 2009 0.1000 0.1050 0.0900 0.1000 47,000 -0.01(-13.04%)
Jan 09, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Jan 08, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Jan 07, 2009 0.1100 0.1150 0.0950 0.1150 19,500 +0.01(+9.52%)
Jan 06, 2009 0.0900 0.1050 0.0900 0.1050 101,000 +0.01(+16.67%)
Jan 05, 2009 0.0800 0.0900 0.0800 0.0900 101,800 +0.01(+20.00%)
Jan 02, 2009 0.0650 0.0750 0.0650 0.0750 100,000 +0.02(+36.36%)
Jan 01, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0550 0.0550 30,000 -0.01(-15.38%)
Dec 29, 2008 0.0550 0.0650 0.0550 0.0650 50,000 +0.01(+8.33%)
Dec 24, 2008 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0600 0.0600 0.0600 125,000 -0.01(-7.69%)
Dec 22, 2008 0.0650 0.0700 0.0600 0.0650 92,500 -0.01(-7.14%)
Dec 19, 2008 0.0750 0.0750 0.0700 0.0700 112,000 +0.01(+16.67%)
Dec 18, 2008 0.0650 0.0800 0.0600 0.0600 220,000 -0.01(-14.29%)
Dec 17, 2008 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 16, 2008 0.0700 0.0700 0.0650 0.0700 84,500 -0.01(-12.50%)
Dec 15, 2008 0.0800 0.0800 0.0750 0.0800 26,500 -0.01(-11.11%)
Dec 12, 2008 0.0900 0.0900 0.0800 0.0900 97,940 +0.01(+12.50%)
Dec 11, 2008 0.0850 0.0950 0.0800 0.0800 154,000 -0.01(-5.88%)
Dec 10, 2008 0.0900 0.0900 0.0850 0.0850 51,000 -0.01(-15.00%)
Dec 09, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 08, 2008 0.1050 0.1100 0.0800 0.1000 184,000 -0.01(-13.04%)
Dec 05, 2008 0.1000 0.1150 0.1000 0.1150 48,000 -0.00(-4.17%)
Dec 04, 2008 0.1100 0.1200 0.1000 0.1200 35,500 -0.01(-7.69%)
Dec 03, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Dec 02, 2008 0.1150 0.1300 0.1150 0.1300 23,857 +0.01(+8.33%)
Dec 01, 2008 0.1100 0.1200 0.1000 0.1200 53,000 +0.00(+0.00%)
Nov 28, 2008 0.1250 0.1350 0.1200 0.1200 15,000 +0.01(+9.09%)
Nov 27, 2008 0.1300 0.1300 0.1100 0.1100 33,500 -0.01(-12.00%)
Nov 26, 2008 0.1200 0.1250 0.1200 0.1250 6,500 +0.01(+8.70%)
Nov 25, 2008 0.1100 0.1150 0.1100 0.1150 62,500 +0.01(+4.55%)
Nov 24, 2008 0.1000 0.1100 0.1000 0.1100 239,000 +0.01(+10.00%)
Nov 21, 2008 0.0800 0.1000 0.0700 0.1000 98,500 -0.01(-9.09%)
Nov 20, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 19, 2008 0.1100 0.1200 0.0950 0.1100 34,500 +0.00(+0.00%)
Nov 18, 2008 0.1150 0.1150 0.0950 0.1100 82,510 -0.01(-8.33%)
Nov 17, 2008 0.1300 0.1300 0.1050 0.1200 112,000 -0.01(-7.69%)
Nov 14, 2008 0.1300 0.1400 0.1300 0.1300 26,500 +0.00(+0.00%)
Nov 13, 2008 0.1300 0.1300 0.1300 0.1300 14,500 +0.00(+0.00%)
Nov 12, 2008 0.1400 0.1400 0.1300 0.1300 46,500 -0.01(-10.34%)
Nov 11, 2008 0.1450 0.1450 0 +0.00(+0.00%)
Nov 10, 2008 0.1500 0.1500 0.1450 0.1450 14,000 -0.03(-14.71%)
Nov 07, 2008 0.1500 0.1700 0.1500 0.1700 27,500 +0.01(+6.25%)
Nov 06, 2008 0.1400 0.1600 0.1350 0.1600 4,250 +0.00(+0.00%)
Nov 05, 2008 0.1650 0.1800 0.1250 0.1600 159,000 -0.01(-3.03%)
Nov 04, 2008 0.1450 0.1650 0.1450 0.1650 56,250 +0.02(+17.86%)
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.