Puma Exploration Inc (QB) (PUMXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0132 | -20.3076923077 | 0.065 | 0.065 | 0.044 | 20500 | 0.05196098 | CS |
| 4 | -0.01515 | -22.6288274832 | 0.06695 | 0.08 | 0.044 | 13307 | 0.059761 | CS |
| 12 | -0.0302 | -36.8292682927 | 0.082 | 0.0883 | 0.044 | 11504 | 0.07475724 | CS |
| 26 | -0.0343 | -39.837398374 | 0.0861 | 0.09585 | 0.044 | 31226 | 0.0783392 | CS |
| 52 | -0.0559 | -51.9034354689 | 0.1077 | 0.153 | 0.044 | 28797 | 0.08811691 | CS |
| 156 | -0.1632 | -75.9069767442 | 0.215 | 0.22 | 0.044 | 22119 | 0.10586731 | CS |
| 260 | -0.1632 | -75.9069767442 | 0.215 | 0.22 | 0.044 | 22119 | 0.10586731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819680 | 0.0518 | 0 | 0.00 | 0.0518 | 0.0518 | 0.0518 | 0 |
| 1720733280 | 0.0518 | -0.0132 | -20.31 | 0.055 | 0.055 | 0.044 | 40500 |
| 1720646400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720560000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720473600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 500 |
| 1720214580 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720041780 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719955380 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719868980 | 0.065 | 0.0006 | 0.93 | 0.0658 | 0.0658 | 0.065 | 1500 |
| 1719610080 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1719523680 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1719437280 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1719350880 | 0.0644 | -0.0086 | -11.78 | 0.064 | 0.0684 | 0.064 | 17279 |
| 1719264540 | 0.073 | 0.00605 | 9.04 | 0.079 | 0.08 | 0.0707 | 14475 |
| 1719005340 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1718918940 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1718746140 | 0.06695 | -0.0081 | -10.79 | 0.06695 | 0.06695 | 0.06695 | 5585 |
| 1718659800 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1718400600 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1718314200 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1718227800 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1718141400 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1718055000 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717795800 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717709400 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717622820 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717536420 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717450020 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717190820 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717104420 | 0.07505 | 0 | 0.00 | 0.07505 | 0.07505 | 0.07505 | 0 |
| 1717018020 | 0.07505 | -0.00695 | -8.48 | 0.07505 | 0.07505 | 0.07505 | 300 |
| 1716931440 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1716585840 | 0.082 | 0.005 | 6.49 | 0.07835 | 0.082 | 0.07835 | 5250 |
| 1716499740 | 0.077 | -0.002425 | -3.05 | 0.082 | 0.082 | 0.077 | 33750 |
| 1716412800 | 0.079425 | -0.002575 | -3.14 | 0.079425 | 0.079425 | 0.079425 | 3000 |
| 1716326940 | 0.082 | -0.0063 | -7.13 | 0.082 | 0.082 | 0.082 | 29200 |
| 1716240180 | 0.0883 | 0.0062 | 7.55 | 0.0883 | 0.0883 | 0.08785 | 9500 |
| 1715981340 | 0.0821 | 0.00755 | 10.13 | 0.0821 | 0.0821 | 0.0821 | 6100 |
| 1715894400 | 0.07455 | 0 | 0.00 | 0.07455 | 0.07455 | 0.07455 | 0 |
| 1715808000 | 0.07455 | -0.00435 | -5.51 | 0.0819 | 0.0819 | 0.07455 | 5900 |
| 1715722140 | 0.0789 | -0.0031 | -3.78 | 0.0789 | 0.0789 | 0.0789 | 5952 |
| 1715635200 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1715376000 | 0.082 | 0.00595 | 7.82 | 0.082 | 0.082 | 0.082 | 600 |
| 1715289720 | 0.07605 | -0.00895 | -10.53 | 0.07605 | 0.07605 | 0.07605 | 10000 |
| 1715203200 | 0.085 | 0.0035 | 4.29 | 0.085 | 0.085 | 0.085 | 10000 |
| 1715117340 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1715030940 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1714771740 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1714685340 | 0.0815 | 0.0005 | 0.62 | 0.0815 | 0.0815 | 0.0815 | 24000 |
| 1714599000 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1714512600 | 0.081 | 0.0022 | 2.79 | 0.0817 | 0.0817 | 0.081 | 13500 |
| 1714425780 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1714166580 | 0.0788 | -0.0065 | -7.62 | 0.0788 | 0.0788 | 0.0788 | 6000 |
| 1714080300 | 0.0853 | 0.0013 | 1.55 | 0.08175 | 0.0853 | 0.08175 | 7450 |
| 1713994140 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1713907740 | 0.084 | 0.002 | 2.44 | 0.084 | 0.084 | 0.084 | 3000 |
| 1713821340 | 0.082 | 0.0046 | 5.94 | 0.082 | 0.082 | 0.082 | 22750 |
| 1713561900 | 0.0774 | 0 | 0.00 | 0.0774 | 0.0774 | 0.0774 | 0 |
| 1713475500 | 0.0774 | 0 | 0.00 | 0.0774 | 0.0774 | 0.0774 | 0 |
| 1713389100 | 0.0774 | -0.0026 | -3.25 | 0.0774 | 0.0774 | 0.0774 | 6000 |
| 1713302940 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 22000 |
| 1713216000 | 0.08 | -0.005 | -5.88 | 0.083786 | 0.083786 | 0.08 | 58650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
