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 UNCHANGED
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 (%)
Jan 29, 2016 0.0450 0.0450 0.0450 0.0450 242,000 +0.00(+12.50%)
Jan 28, 2016 0.0350 0.0400 0.0350 0.0400 156,000 +0.00(+14.29%)
Jan 27, 2016 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Jan 26, 2016 0.0350 0.0350 0.0350 0.0350 280,950 +0.00(+0.00%)
Jan 21, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 20, 2016 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
Jan 19, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jan 18, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 264,600 -0.01(-14.29%)
Jan 11, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2015 0.0400 0.0400 0.0350 0.0350 193,000 -0.00(-12.50%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2015 0.0300 0.0350 0.0300 0.0350 153,000 +0.01(+16.67%)
Dec 22, 2015 0.0350 0.0350 0.0300 0.0300 131,000 +0.00(+0.00%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0.0300 471,250 +0.00(+20.00%)
Dec 16, 2015 0.0300 0.0300 0.0250 0.0250 211,000 +0.00(+0.00%)
Dec 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 579,400 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0300 0.0300 364,823 -0.01(-14.29%)
Dec 08, 2015 0.0350 0.0350 0.0300 0.0350 503,777 +0.00(+0.00%)
Dec 07, 2015 0.0400 0.0450 0.0350 0.0350 989,000 -0.00(-12.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 03, 2015 0.0350 0.0400 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 02, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Nov 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2015 0.0400 0.0400 0.0400 0.0400 140,000 -0.00(-11.11%)
Nov 24, 2015 0.0400 0.0450 0.0400 0.0450 42,000 +0.00(+12.50%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 63,500 -0.00(-11.11%)
Nov 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2015 0.0450 0.0450 0.0350 0.0450 0 +0.00(+12.50%)
Nov 11, 2015 0.0400 0.0450 0.0400 0.0400 2,468,888 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2015 0.0450 0.0450 0.0400 0.0400 74,000 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0400 0.0400 120,000 -0.00(-11.11%)
Nov 04, 2015 0.0400 0.0450 0.0400 0.0450 174,500 +0.00(+12.50%)
Nov 03, 2015 0.0400 0.0450 0.0400 0.0400 489,000 +0.00(+0.00%)
Nov 02, 2015 0.0500 0.0500 0.0400 0.0400 798,600 -0.01(-20.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 545,500 +0.00(+0.00%)
Oct 29, 2015 0.0550 0.0550 0.0500 0.0500 505,500 -0.01(-16.67%)
Oct 28, 2015 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Oct 26, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 22, 2015 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0600 0.0600 187,000 -0.01(-14.29%)
Oct 20, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 19, 2015 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Oct 16, 2015 0.0650 0.0650 0.0650 0.0650 55,500 +0.00(+0.00%)
Oct 15, 2015 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Oct 14, 2015 0.0600 0.0650 0.0600 0.0650 128,500 +0.01(+18.18%)
Oct 13, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 08, 2015 0.0600 0.0600 0.0550 0.0600 202,001 -0.01(-7.69%)
Oct 07, 2015 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Oct 05, 2015 0.0700 0.0700 0.0600 0.0650 74,000 +0.01(+8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 28, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 25, 2015 0.0750 0.0750 0.0650 0.0700 107,120 +0.00(+0.00%)
Sep 24, 2015 0.0750 0.0750 0.0700 0.0700 39,500 -0.00(-6.67%)
Sep 23, 2015 0.0800 0.0800 0.0750 0.0750 51,000 -0.01(-6.25%)
Sep 22, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 21, 2015 0.0850 0.0850 0.0800 0.0800 8,500 -0.01(-5.88%)
Sep 18, 2015 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Sep 17, 2015 0.0800 0.0850 0.0800 0.0850 16,000 -0.00(-5.56%)
Sep 16, 2015 0.0850 0.0900 0.0700 0.0900 573,971 +0.00(+5.88%)
Sep 15, 2015 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
Sep 11, 2015 0.0850 0.0850 0.0850 500 -0.01(-10.53%)
Sep 10, 2015 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 23,000 -0.01(-5.26%)
Sep 08, 2015 0.0950 0.0950 0.0950 0.0950 106,000 +0.00(+0.00%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 03, 2015 0.0850 0.0900 0.0850 0.0900 5,500 +0.00(+0.00%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Aug 28, 2015 0.0900 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
Aug 27, 2015 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 26, 2015 0.0900 0.0950 0.0850 0.0900 301,000 -0.01(-5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2015 0.1000 0.1000 0.0950 0.0950 3,100 -0.01(-5.00%)
Aug 20, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 19, 2015 0.1000 0.1000 0.1000 0.1000 70,500 -0.00(-4.76%)
Aug 18, 2015 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Aug 17, 2015 0.1150 0.1150 0.1000 0.1050 218,000 -0.01(-8.70%)
Aug 14, 2015 0.1150 0.1200 0.1000 0.1150 853,800 +0.00(+0.00%)
Aug 13, 2015 0.1050 0.1150 0.1050 0.1150 759,000 +0.01(+9.52%)
Aug 12, 2015 0.1100 0.1100 0.1000 0.1050 151,500 -0.01(-4.55%)
Aug 11, 2015 0.1150 0.1150 0.1050 0.1100 273,000 -0.01(-4.35%)
Aug 10, 2015 0.1000 0.1200 0.1000 0.1150 429,000 +0.01(+15.00%)
Aug 07, 2015 0.0900 0.1050 0.0850 0.1000 312,500 +0.02(+25.00%)
Aug 06, 2015 0.0800 0.0900 0.0800 0.0800 99,900 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0850 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 30, 2015 0.0900 0.0900 0.0800 0.0850 18,000 -0.00(-5.56%)
Jul 29, 2015 0.0800 0.0950 0.0800 0.0900 246,000 +0.01(+12.50%)
Jul 28, 2015 0.0750 0.0800 0.0700 0.0800 61,000 +0.01(+14.29%)
Jul 24, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jul 23, 2015 0.0850 0.0850 0.0800 0.0850 69,000 -0.00(-5.56%)
Jul 22, 2015 0.0900 0.0900 0.0850 0.0900 24,000 -0.01(-5.26%)
Jul 21, 2015 0.0900 0.0950 0.0850 0.0950 11,000 +0.01(+5.56%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 79,000 -0.01(-5.26%)
Jul 17, 2015 0.1000 0.1000 0.0900 0.0950 55,500 -0.01(-5.00%)
Jul 16, 2015 0.1050 0.1050 0.1000 0.1000 230,500 +0.00(+0.00%)
Jul 15, 2015 0.1000 0.1000 0.0950 0.1000 28,065 +0.00(+0.00%)
Jul 14, 2015 0.1100 0.1100 0.0950 0.1000 164,500 -0.00(-4.76%)
Jul 13, 2015 0.0950 0.1050 0.0950 0.1050 133,300 +0.01(+10.53%)
Jul 10, 2015 0.0950 0.0950 0.0850 0.0950 517,000 -0.01(-5.00%)
Jul 08, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 07, 2015 0.1050 0.1050 0.0950 0.1000 58,500 -0.00(-4.76%)
Jul 06, 2015 0.1050 0.1050 0.1000 0.1050 156,500 +0.00(+0.00%)
Jul 03, 2015 0.1050 0.1050 0.1050 0.1050 24,700 +0.00(+0.00%)
Jul 02, 2015 0.1050 0.1050 0.1000 0.1050 52,500 -0.01(-4.55%)
Jun 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 29, 2015 0.1150 0.1150 0.1000 0.1000 296,000 -0.01(-13.04%)
Jun 26, 2015 0.1200 0.1250 0.1150 0.1150 373,000 -0.00(-4.17%)
Jun 25, 2015 0.1100 0.1200 0.1100 0.1200 489,800 +0.01(+9.09%)
Jun 24, 2015 0.0900 0.1150 0.0900 0.1100 1,378,529 +0.01(+15.79%)
Jun 23, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jun 19, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 18, 2015 0.0900 0.0950 0.0900 0.0950 119,000 -0.01(-5.00%)
Jun 17, 2015 0.1000 0.1000 0.0950 0.1000 62,000 +0.00(+0.00%)
Jun 16, 2015 0.0950 0.1000 0.0950 0.1000 51,000 +0.01(+5.26%)
Jun 12, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 11, 2015 0.0900 0.1000 0.0900 0.1000 57,500 +0.00(+0.00%)
Jun 10, 2015 0.0950 0.1000 0.0950 0.1000 102,000 +0.01(+5.26%)
Jun 09, 2015 0.0950 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Jun 05, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 04, 2015 0.0900 0.0900 0.0850 0.0900 140,000 +0.00(+0.00%)
Jun 03, 2015 0.0900 0.0950 0.0900 0.0900 49,500 -0.01(-5.26%)
Jun 02, 2015 0.0900 0.0950 0.0850 0.0950 188,500 +0.00(+0.00%)
Jun 01, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
May 29, 2015 0.0950 0.1000 0.0900 0.0900 157,671 -0.01(-10.00%)
May 28, 2015 0.0950 0.1000 0.0900 0.1000 528,800 +0.00(+0.00%)
May 27, 2015 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
May 25, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 22, 2015 0.1050 0.1100 0.0900 0.0950 421,000 -0.01(-13.64%)
May 21, 2015 0.1050 0.1150 0.1000 0.1100 115,500 -0.01(-4.35%)
May 20, 2015 0.1100 0.1150 0.1100 0.1150 32,500 +0.01(+4.55%)
May 19, 2015 0.1150 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
May 15, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 14, 2015 0.1100 0.1100 0.1000 0.1050 70,000 -0.01(-8.70%)
May 13, 2015 0.1100 0.1150 0.1100 0.1150 17,900 +0.01(+4.55%)
May 11, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 08, 2015 0.1100 0.1150 0.1100 0.1150 54,500 +0.01(+4.55%)
May 07, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 06, 2015 0.1150 0.1150 0.1000 0.1100 57,000 +0.00(+0.00%)
May 05, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 01, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 30, 2015 0.1050 0.1050 0.1000 0.1000 21,500 +0.00(+0.00%)
Apr 29, 2015 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-4.76%)
Apr 28, 2015 0.1100 0.1100 0.0900 0.1050 239,100 -0.01(-4.55%)
Apr 27, 2015 0.1200 0.1200 0.1100 0.1100 256,100 -0.01(-8.33%)
Apr 24, 2015 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-4.00%)
Apr 23, 2015 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Apr 22, 2015 0.1250 0.1300 0.1250 0.1300 81,000 +0.01(+13.04%)
Apr 21, 2015 0.1200 0.1200 0.1150 0.1150 6,000 -0.00(-4.17%)
Apr 20, 2015 0.1300 0.1300 0.1200 0.1200 95,000 -0.01(-7.69%)
Apr 17, 2015 0.1100 0.1350 0.1100 0.1300 1,040,200 +0.02(+18.18%)
Apr 16, 2015 0.1100 0.1100 0.1100 0.1100 89,500 +0.00(+0.00%)
Apr 15, 2015 0.1100 0.1150 0.1100 0.1100 76,000 +0.00(+0.00%)
Apr 14, 2015 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Apr 13, 2015 0.1150 0.1150 0.1050 0.1150 122,500 +0.00(+0.00%)
Apr 10, 2015 0.1100 0.1150 0.1100 0.1150 25,100 +0.00(+0.00%)
Apr 09, 2015 0.1100 0.1150 0.0850 0.1150 158,500 +0.01(+9.52%)
Apr 08, 2015 0.1050 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Apr 07, 2015 0.1100 0.1100 0.1100 0.1100 210,000 -0.01(-4.35%)
Apr 06, 2015 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Apr 02, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 01, 2015 0.1150 0.1150 0.1100 0.1150 115,000 +0.00(+0.00%)
Mar 31, 2015 0.1150 0.1150 0.1150 0.1150 37,800 +0.00(+0.00%)
Mar 30, 2015 0.1150 0.1200 0.1150 0.1150 234,000 +0.00(+0.00%)
Mar 27, 2015 0.1150 0.1150 0.1100 0.1150 115,167 +0.00(+0.00%)
Mar 26, 2015 0.1200 0.1200 0.1100 0.1150 212,600 -0.00(-4.17%)
Mar 25, 2015 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Mar 24, 2015 0.1200 0.1250 0.1200 0.1200 123,200 +0.00(+0.00%)
Mar 23, 2015 0.1200 0.1250 0.1200 0.1200 122,306 -0.01(-4.00%)
Mar 20, 2015 0.1200 0.1250 0.1200 0.1250 145,000 +0.01(+4.17%)
Mar 19, 2015 0.1300 0.1300 0.1150 0.1200 136,000 -0.01(-7.69%)
Mar 18, 2015 0.1250 0.1300 0.1250 0.1300 249,500 +0.01(+4.00%)
Mar 17, 2015 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+4.17%)
Mar 16, 2015 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-7.69%)
Mar 13, 2015 0.1200 0.1300 0.1200 0.1300 101,600 +0.01(+4.00%)
Mar 12, 2015 0.1250 0.1300 0.1150 0.1250 478,500 -0.01(-3.85%)
Mar 11, 2015 0.1250 0.1300 0.1200 0.1300 125,400 +0.00(+0.00%)
Mar 10, 2015 0.1250 0.1300 0.1200 0.1300 127,200 +0.00(+0.00%)
Mar 09, 2015 0.1300 0.1300 0.1300 0.1300 18,000 -0.01(-3.70%)
Mar 06, 2015 0.1350 0.1350 0.1350 0.1350 17,000 +0.01(+3.85%)
Mar 04, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 03, 2015 0.1300 0.1350 0.1250 0.1350 67,130 +0.00(+0.00%)
Mar 02, 2015 0.1400 0.1400 0.1350 0.1350 138,633 -0.01(-6.90%)
Feb 27, 2015 0.1400 0.1450 0.1400 0.1450 107,700 +0.00(+0.00%)
Feb 26, 2015 0.1400 0.1450 0.1400 0.1450 82,020 +0.00(+3.57%)
Feb 25, 2015 0.1500 0.1500 0.1250 0.1400 645,300 -0.01(-6.67%)
Feb 24, 2015 0.1550 0.1550 0.1400 0.1500 85,000 +0.00(+0.00%)
Feb 23, 2015 0.1550 0.1550 0.1400 0.1500 409,200 +0.00(+0.00%)
Feb 20, 2015 0.1500 0.1500 0.1500 0.1500 644,200 +0.00(+0.00%)
Feb 19, 2015 0.1500 0.1650 0.1500 0.1500 870,000 +0.00(+0.00%)
Feb 18, 2015 0.1400 0.1500 0.1400 0.1500 57,210 +0.01(+3.45%)
Feb 17, 2015 0.1400 0.1450 0.1400 0.1450 22,500 +0.00(+0.00%)
Feb 13, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 12, 2015 0.1400 0.1450 0.1400 0.1400 44,000 +0.00(+0.00%)
Feb 11, 2015 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Feb 10, 2015 0.1450 0.1450 0.1350 0.1350 92,388 -0.01(-6.90%)
Feb 09, 2015 0.1500 0.1500 0.1400 0.1450 96,833 +0.00(+0.00%)
Feb 06, 2015 0.1450 0.1450 0.1400 0.1450 99,800 -0.01(-3.33%)
Feb 05, 2015 0.1500 0.1500 0.1500 0.1500 2,600 +0.01(+3.45%)
Feb 04, 2015 0.1450 0.1500 0.1400 0.1450 13,500 +0.00(+0.00%)
Feb 03, 2015 0.1500 0.1500 0.1450 0.1450 91,900 -0.01(-3.33%)
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.