Puma Exploration Inc (PUMA)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -11.1111111111 | 0.09 | 0.09 | 0.08 | 85125 | 0.08407636 | CS |
| 4 | 0.005 | 6.66666666667 | 0.075 | 0.09 | 0.075 | 103575 | 0.07954773 | CS |
| 12 | -0.005 | -5.88235294118 | 0.085 | 0.1 | 0.07 | 108352 | 0.08226762 | CS |
| 26 | 0.01 | 14.2857142857 | 0.07 | 0.1 | 0.05 | 132384 | 0.07265769 | CS |
| 52 | -0.025 | -23.8095238095 | 0.105 | 0.13 | 0.05 | 121306 | 0.08471271 | CS |
| 156 | -0.26 | -76.4705882353 | 0.34 | 0.55 | 0.05 | 130904 | 0.17787286 | CS |
| 260 | -0.04 | -33.3333333333 | 0.12 | 0.64 | 0.035 | 155766 | 0.21162661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 22000 |
| 1737499200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 56625 |
| 1737412800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 97000 |
| 1737153600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 33000 |
| 1737067200 | 0.085 | 0.01 | 13.33 | 0.09 | 0.09 | 0.085 | 217000 |
| 1736980800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.085 | 0.075 | 70000 |
| 1736894400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 221400 |
| 1736808000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.09 | 0.08 | 688043 |
| 1736548800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 88250 |
| 1736462400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 16500 |
| 1736376000 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 12125 |
| 1736289600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 96445 |
| 1736203200 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 2750 |
| 1735944000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 25333 |
| 1735857600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 10891 |
| 1735684800 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 15000 |
| 1735598400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 23671 |
| 1735339200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 168313 |
| 1735080000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734993600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 12000 |
| 1734734400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 129000 |
| 1734648000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 44000 |
| 1734561600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 217100 |
| 1734475200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 90957 |
| 1734388800 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 66475 |
| 1734129600 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 32389 |
| 1734043200 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 54000 |
| 1733956800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 109302 |
| 1733870400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 500 |
| 1733784000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733524800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 151584 |
| 1733438400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 368 |
| 1733352000 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 105000 |
| 1733265600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.085 | 0.075 | 170208 |
| 1733179200 | 0.08 | -0.02 | -20.00 | 0.1 | 0.1 | 0.08 | 132011 |
| 1732920000 | 0.1 | 0.025 | 33.33 | 0.08 | 0.1 | 0.08 | 776479 |
| 1732833600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 35250 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 67004 |
| 1732660800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 184003 |
| 1732574400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 127000 |
| 1732315200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 34132 |
| 1732228800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 9220 |
| 1732142400 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.075 | 137200 |
| 1732056000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 189329 |
| 1731969600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 35600 |
| 1731710400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731624000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 49000 |
| 1731537600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.09 | 0.075 | 322000 |
| 1731451200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 24900 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 158859 |
| 1731105600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 38509 |
| 1731019200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 40100 |
| 1730932800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 52000 |
| 1730846400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 56350 |
| 1730760000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 38000 |
| 1730497200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.095 | 0.085 | 244175 |
| 1730410800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 269350 |
| 1730324400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 198200 |
| 1730238000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 10950 |
| 1730151600 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 136710 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 441282 |
| 1729806000 | 0.09 | 0.03 | 50.00 | 0.075 | 0.09 | 0.075 | 1800916 |
| 1729719600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 86000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
