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 -0.0050 (-4.76%)
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 (%)
Dec 31, 2009 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 30, 2009 0.0800 0.0800 0.0800 0.0800 324 +0.00(+0.00%)
Dec 29, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 24, 2009 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Dec 23, 2009 0.0850 0.0850 0.0750 0.0800 388,000 -0.01(-11.11%)
Dec 22, 2009 0.0800 0.0900 0.0800 0.0900 126,000 +0.00(+5.88%)
Dec 21, 2009 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 18, 2009 0.0850 0.0900 0.0800 0.0900 53,000 +0.00(+5.88%)
Dec 17, 2009 0.0900 0.0900 0.0800 0.0850 66,500 +0.01(+6.25%)
Dec 16, 2009 0.0800 0.0800 0.0800 0.0800 10,100 -0.01(-5.88%)
Dec 15, 2009 0.0850 0.0850 0.0850 0.0850 70,000 +0.01(+6.25%)
Dec 14, 2009 0.0950 0.0950 0.0800 0.0800 255,000 -0.01(-11.11%)
Dec 11, 2009 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Dec 10, 2009 0.1000 0.1000 0.0900 0.0900 42,000 -0.01(-5.26%)
Dec 09, 2009 0.0900 0.0950 0.0800 0.0950 251,000 +0.01(+5.56%)
Dec 08, 2009 0.0900 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Dec 07, 2009 0.0950 0.0950 0.0850 0.0850 100,000 -0.00(-5.56%)
Dec 04, 2009 0.1000 0.1000 0.0900 0.0900 82,000 -0.01(-10.00%)
Dec 03, 2009 0.1000 0.1050 0.0950 0.1000 228,000 +0.01(+5.26%)
Dec 02, 2009 0.0950 0.1000 0.0900 0.0950 94,500 +0.01(+11.76%)
Dec 01, 2009 0.0950 0.1000 0.0850 0.0850 143,000 -0.01(-10.53%)
Nov 30, 2009 0.1000 0.1000 0.0850 0.0950 144,000 -0.01(-5.00%)
Nov 27, 2009 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Nov 26, 2009 0.1000 0.1050 0.0950 0.1050 14,000 +0.00(+5.00%)
Nov 25, 2009 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Nov 24, 2009 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Nov 23, 2009 0.1000 0.1050 0.0900 0.1050 50,000 +0.00(+0.00%)
Nov 20, 2009 0.1000 0.1050 0.0950 0.1050 66,000 +0.00(+5.00%)
Nov 19, 2009 0.1050 0.1050 0.0950 0.1000 61,000 -0.00(-4.76%)
Nov 18, 2009 0.1000 0.1100 0.1000 0.1050 186,000 +0.00(+5.00%)
Nov 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 16, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Nov 13, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 12, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 11, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 10, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2009 0.0900 0.1050 0.0900 0.1050 4,000 +0.01(+10.53%)
Nov 06, 2009 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-9.52%)
Nov 05, 2009 0.1000 0.1050 0.1000 0.1050 40,000 +0.01(+10.53%)
Nov 04, 2009 0.0950 0.1000 0.0950 0.0950 103,000 +0.00(+0.00%)
Nov 03, 2009 0.1150 0.1150 0.0900 0.0950 447,500 -0.02(-20.83%)
Nov 02, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2009 0.1200 0.1200 0.1150 0.1200 7,000 +0.00(+0.00%)
Oct 29, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Oct 28, 2009 0.1200 0.1200 0.1200 0.1200 47,500 +0.00(+0.00%)
Oct 27, 2009 0.1100 0.1200 0.1100 0.1200 127,000 +0.01(+9.09%)
Oct 26, 2009 0.1200 0.1200 0.1100 0.1100 79,000 -0.01(-8.33%)
Oct 23, 2009 0.1200 0.1250 0.1200 0.1200 25,000 +0.00(+0.00%)
Oct 22, 2009 0.1300 0.1300 0.1150 0.1200 174,500 -0.01(-7.69%)
Oct 21, 2009 0.1400 0.1400 0.1250 0.1300 244,000 -0.01(-7.14%)
Oct 20, 2009 0.1300 0.1400 0.1300 0.1400 675,000 +0.02(+16.67%)
Oct 19, 2009 0.1300 0.1300 0.1200 0.1200 2,500 -0.01(-7.69%)
Oct 16, 2009 0.1250 0.1300 0.1150 0.1300 112,500 -0.01(-3.70%)
Oct 15, 2009 0.1300 0.1350 0.1250 0.1350 167,085 +0.00(+0.00%)
Oct 14, 2009 0.1400 0.1400 0.1250 0.1350 257,000 -0.01(-10.00%)
Oct 13, 2009 0.1450 0.1500 0.1350 0.1500 119,200 +0.01(+7.14%)
Oct 09, 2009 0.1200 0.1400 0.1200 0.1400 159,000 +0.02(+16.67%)
Oct 08, 2009 0.1200 0.1200 0.1100 0.1200 58,000 +0.01(+9.09%)
Oct 07, 2009 0.1150 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
Oct 06, 2009 0.1200 0.1200 0.1100 0.1100 61,000 -0.02(-15.38%)
Oct 05, 2009 0.1150 0.1300 0.1150 0.1300 30,600 +0.01(+4.00%)
Oct 02, 2009 0.1150 0.1250 0.1150 0.1250 19,159 +0.01(+4.17%)
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.