Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Puma Exploration Inc (TSV: PUMA ) 0.0600 UNCHANGED Streaming Delayed Price Updated: 3:56 PM EDT, Aug 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 0.0600 0.0600 0.0600 0.0600 218,000 +0.00(+0.00%) Aug 28, 2024 0.0600 0.0650 0.0500 0.0600 882,098 +0.00(+0.00%) Aug 27, 2024 0.0550 0.0600 0.0550 0.0600 142,000 +0.00(+0.00%) Aug 26, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%) Aug 23, 2024 0.0550 0.0600 0.0550 0.0550 167,105 -0.00(-8.33%) Aug 21, 2024 0.0600 0 +0.00(+9.09%) Aug 20, 2024 0.0600 0.0600 0.0550 0.0550 84,750 +0.00(+0.00%) Aug 19, 2024 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%) Aug 16, 2024 0.0550 0.0550 0.0550 0.0550 165,102 -0.00(-8.33%) Aug 15, 2024 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%) Aug 14, 2024 0.0600 0.0600 0.0550 0.0550 578,935 +0.00(+0.00%) Aug 13, 2024 0.0600 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%) Aug 09, 2024 0.0550 100 -0.00(-8.33%) Aug 08, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%) Aug 07, 2024 0.0600 0.0600 0.0550 0.0600 24,000 +0.00(+9.09%) Aug 06, 2024 0.0600 0.0600 0.0550 0.0550 86,404 -0.01(-15.38%) Aug 02, 2024 0.0650 0 -0.01(-7.14%) Aug 01, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%) Jul 31, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%) Jul 30, 2024 0.0650 0.0650 0.0650 0.0650 45,010 +0.00(+0.00%) Jul 29, 2024 0.0650 0.0650 0.0650 0.0650 6,400 +0.00(+0.00%) Jul 26, 2024 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%) Jul 25, 2024 0.0650 0.0650 0.0650 0.0650 258,000 +0.00(+0.00%) Jul 24, 2024 0.0700 0.0750 0.0650 0.0650 133,500 -0.01(-7.14%) Jul 23, 2024 0.0700 0.0700 0.0700 0.0700 33,650 +0.00(+0.00%) Jul 22, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%) Jul 19, 2024 0.0700 0.0700 0.0700 0.0700 10,035 +0.00(+0.00%) Jul 18, 2024 0.0700 0.0700 0.0700 0.0700 121,100 +0.00(+0.00%) Jul 17, 2024 0.0650 0.0700 0.0650 0.0700 74,065 +0.01(+7.69%) Jul 16, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%) Jul 15, 2024 0.0650 0.0650 0.0600 0.0600 186,000 +0.00(+0.00%) Jul 12, 2024 0.0650 0.0650 0.0600 0.0600 153,000 -0.01(-7.69%) Jul 11, 2024 0.0700 0.0750 0.0550 0.0650 2,083,199 -0.02(-23.53%) Jul 10, 2024 0.0900 0.0900 0.0850 0.0850 53,073 -0.00(-5.56%) Jul 09, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%) Jul 08, 2024 0.0850 0.0850 0.0850 0.0850 45,338 +0.00(+0.00%) Jul 05, 2024 0.0850 0.0850 0.0850 0.0850 27,190 +0.00(+0.00%) Jul 04, 2024 0.0850 0.0850 0.0850 0.0850 34,250 +0.00(+0.00%) Jul 03, 2024 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%) Jul 02, 2024 0.0850 0.0850 0.0850 0.0850 221,639 +0.00(+0.00%) Jun 28, 2024 0.0850 0 -0.00(-5.56%) Jun 27, 2024 0.0850 0.0900 0.0850 0.0900 29,200 +0.00(+0.00%) Jun 26, 2024 0.0900 0.0900 0.0900 0.0900 2,750 +0.00(+0.00%) Jun 25, 2024 0.0900 0.0900 0.0900 0.0900 44,310 +0.00(+0.00%) Jun 24, 2024 0.0950 0.0950 0.0900 0.0900 60,500 -0.01(-5.26%) Jun 21, 2024 0.0900 0.0950 0.0900 0.0950 12,000 +0.00(+0.00%) Jun 20, 2024 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%) Jun 19, 2024 0.0950 0.0950 0.0950 0.0950 101,500 +0.00(+0.00%) Jun 18, 2024 0.0950 0.0950 0.0950 0.0950 25,152 +0.00(+0.00%) Jun 17, 2024 0.1000 0.1000 0.0950 0.0950 79,421 -0.01(-5.00%) Jun 14, 2024 0.1000 0.1000 0.1000 0.1000 10,633 +0.01(+5.26%) Jun 13, 2024 0.1000 0.1000 0.0950 0.0950 33,450 -0.01(-5.00%) Jun 12, 2024 0.1050 0.1050 0.1000 0.1000 177,050 +0.00(+0.00%) Jun 11, 2024 0.1000 0.1000 0.1000 0.1000 95,000 -0.00(-4.76%) Jun 10, 2024 0.1050 0.1050 0.1050 0.1050 15,032 +0.00(+5.00%) Jun 07, 2024 0.1050 0.1050 0.1000 0.1000 108,000 -0.00(-4.76%) Jun 06, 2024 0.1050 0.1050 0.1050 0.1050 46,750 +0.00(+0.00%) Jun 05, 2024 0.1050 0.1050 0.1050 0.1050 31,500 -0.01(-4.55%) Jun 04, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%) 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.