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 (%)
Aug 31, 2007 0.2500 0.2750 0.2500 0.2750 75,000 +0.03(+10.00%)
Aug 30, 2007 0.2350 0.2500 0.2350 0.2500 5,500 +0.01(+4.17%)
Aug 29, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 28, 2007 0.2250 0.2400 0.2200 0.2400 24,000 +0.00(+0.00%)
Aug 27, 2007 0.2250 0.2400 0.2250 0.2400 20,000 +0.01(+4.35%)
Aug 24, 2007 0.2400 0.2500 0.2300 0.2300 47,500 -0.01(-4.17%)
Aug 23, 2007 0.2600 0.2650 0.2250 0.2400 6,150 -0.02(-7.69%)
Aug 22, 2007 0.2650 0.2650 0.2600 0.2600 8,500 +0.02(+8.33%)
Aug 21, 2007 0.2650 0.2650 0.2400 0.2400 8,500 -0.02(-7.69%)
Aug 20, 2007 0.2600 0.2800 0.2600 0.2600 13,500 -0.02(-5.45%)
Aug 17, 2007 0.2700 0.2800 0.2700 0.2750 11,000 +0.01(+1.85%)
Aug 16, 2007 0.2600 0.2800 0.2250 0.2700 53,600 -0.02(-6.90%)
Aug 15, 2007 0.2600 0.2900 0.2600 0.2900 11,500 +0.00(+0.00%)
Aug 14, 2007 0.2750 0.2900 0.2600 0.2900 67,000 -0.01(-1.69%)
Aug 13, 2007 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 10, 2007 0.2700 0.2950 0.2700 0.2950 4,000 +0.01(+1.72%)
Aug 09, 2007 0.3050 0.3200 0.2700 0.2900 42,010 -0.03(-9.38%)
Aug 08, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 07, 2007 0.3100 0.3200 0.3100 0.3200 14,000 +0.02(+6.67%)
Aug 06, 2007 0.3150 0.3350 0.2900 0.3000 23,000 +0.00(+0.00%)
Aug 03, 2007 0.3150 0.3350 0.2900 0.3000 23,000 -0.04(-11.76%)
Aug 02, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 01, 2007 0.3200 0.3400 0.3050 0.3400 33,500 +0.00(+0.00%)
Jul 31, 2007 0.3350 0.3500 0.3200 0.3400 29,000 +0.01(+1.49%)
Jul 30, 2007 0.3250 0.3400 0.3200 0.3350 72,500 +0.01(+1.52%)
Jul 27, 2007 0.3450 0.3550 0.3300 0.3300 66,250 -0.03(-9.59%)
Jul 26, 2007 0.3400 0.3650 0.3400 0.3650 51,000 +0.00(+0.00%)
Jul 25, 2007 0.3700 0.3700 0.3500 0.3650 14,000 -0.04(-8.75%)
Jul 24, 2007 0.3500 0.4150 0.3400 0.4000 227,700 +0.04(+11.11%)
Jul 23, 2007 0.3550 0.3600 0.3500 0.3600 24,500 -0.01(-1.37%)
Jul 20, 2007 0.3450 0.3700 0.3450 0.3650 68,000 -0.01(-1.35%)
Jul 19, 2007 0.4050 0.4200 0.3300 0.3700 310,500 -0.03(-6.33%)
Jul 18, 2007 0.4700 0.4900 0.3700 0.3950 901,200 +0.05(+12.86%)
Jul 17, 2007 0.3500 0.3700 0.3400 0.3500 218,500 -0.03(-7.89%)
Jul 16, 2007 0.3400 0.4500 0.3300 0.3800 260,000 +0.04(+13.43%)
Jul 13, 2007 0.3300 0.3350 0.3300 0.3350 17,000 -0.01(-4.29%)
Jul 12, 2007 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.45%)
Jul 11, 2007 0.3300 0.3450 0.3150 0.3450 47,500 +0.00(+1.47%)
Jul 10, 2007 0.3100 0.3400 0.3100 0.3400 28,000 +0.04(+11.48%)
Jul 09, 2007 0.3100 0.3100 0.3050 0.3050 16,500 -0.04(-10.29%)
Jul 06, 2007 0.3350 0.3400 0.3300 0.3400 52,000 +0.00(+0.00%)
Jul 05, 2007 0.3300 0.3450 0.3300 0.3400 36,000 +0.00(+0.00%)
Jul 03, 2007 0.3450 0.3450 0.3050 0.3400 56,500 +0.01(+1.49%)
Jul 02, 2007 0.2950 0.3350 0.2950 0.3350 41,500 +0.00(+0.00%)
Jun 29, 2007 0.2950 0.3350 0.2950 0.3350 41,500 +0.03(+8.06%)
Jun 28, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 27, 2007 0.3000 0.3200 0.2950 0.3100 22,000 -0.02(-4.62%)
Jun 26, 2007 0.3300 0.3400 0.3100 0.3250 38,500 +0.03(+8.33%)
Jun 25, 2007 0.2900 0.3000 0.2850 0.3000 21,500 +0.00(+0.00%)
Jun 22, 2007 0.2900 0.3000 0.2850 0.3000 111,000 +0.01(+3.45%)
Jun 21, 2007 0.2850 0.3000 0.2800 0.2900 80,500 -0.04(-12.12%)
Jun 20, 2007 0.3500 0.3650 0.2850 0.3300 14,500 -0.02(-5.71%)
Jun 19, 2007 0.3500 0.3800 0.3400 0.3500 19,000 +0.06(+20.69%)
Jun 18, 2007 0.2750 0.3050 0.2750 0.2900 10,500 -0.01(-3.33%)
Jun 15, 2007 0.3000 0.3000 0.2550 0.3000 64,000 +0.00(+0.00%)
Jun 14, 2007 0.3200 0.3200 0.2950 0.3000 406,000 -0.04(-11.76%)
Jun 13, 2007 0.3350 0.3400 0.3000 0.3400 103,500 -0.00(-1.45%)
Jun 12, 2007 0.3400 0.3600 0.3250 0.3450 59,500 +0.00(+1.47%)
Jun 11, 2007 0.3300 0.3400 0.3250 0.3400 2,500 -0.01(-2.86%)
Jun 08, 2007 0.3400 0.3500 0.3300 0.3500 4,900 +0.00(+0.00%)
Jun 07, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 06, 2007 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Jun 05, 2007 0.3450 0.3600 0.3400 0.3500 25,000 +0.00(+0.00%)
Jun 04, 2007 0.3400 0.3500 0.3250 0.3500 5,000 +0.00(+0.00%)
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.