Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purepoint Uranium Gr (OP: PTUUF )

0.0238 -0.0013 (-5.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 0.0475 0.0488 0.0450 0.0484 132,972 +0.00(+7.56%)
Jan 30, 2024 0.0447 0.0452 0.0411 0.0450 393,697 -0.00(-1.96%)
Jan 29, 2024 0.0490 0.0490 0.0414 0.0459 199,864 +0.00(+4.79%)
Jan 26, 2024 0.0410 0.0450 0.0410 0.0438 30,350 +0.00(+2.82%)
Jan 25, 2024 0.0450 0.0450 0.0426 0.0426 27,222 -0.00(-0.70%)
Jan 24, 2024 0.0450 0.0490 0.0429 0.0429 70,098 -0.00(-4.67%)
Jan 23, 2024 0.0459 0.0486 0.0415 0.0450 390,337 -0.00(-3.23%)
Jan 22, 2024 0.0540 0.0540 0.0465 0.0465 197,756 -0.00(-3.53%)
Jan 19, 2024 0.0500 0.0500 0.0482 0.0482 34,702 +0.00(+2.77%)
Jan 18, 2024 0.0530 0.0530 0.0450 0.0469 68,208 -0.00(-3.10%)
Jan 17, 2024 0.0520 0.0522 0.0484 0.0484 185,364 -0.00(-5.10%)
Jan 16, 2024 0.0483 0.0571 0.0480 0.0510 1,602,213 +0.01(+18.88%)
Jan 12, 2024 0.0448 0.0453 0.0417 0.0429 524,333 +0.00(+9.44%)
Jan 11, 2024 0.0392 0.0392 0.0392 0.0392 100 -0.00(-3.21%)
Jan 10, 2024 0.0350 0.0415 0.0334 0.0405 59,043 +0.00(+10.05%)
Jan 09, 2024 0.0394 0.0394 0.0368 0.0368 2,914 -0.00(-3.41%)
Jan 08, 2024 0.0400 0.0400 0.0373 0.0381 227,934 -0.00(-4.75%)
Jan 05, 2024 0.0413 0.0425 0.0400 0.0400 71,904 +0.00(+0.00%)
Jan 04, 2024 0.0424 0.0424 0.0400 0.0400 120,300 -0.00(-2.44%)
Jan 03, 2024 0.0409 0.0410 0.0398 0.0410 79,725 +0.00(+3.02%)
Jan 02, 2024 0.0350 0.0398 0.0350 0.0398 298,559 +0.00(+6.70%)
Dec 29, 2023 0.0374 0.0374 0.0350 0.0373 130,483 -0.00(-1.32%)
Dec 28, 2023 0.0374 0.0381 0.0365 0.0378 118,855 +0.00(+2.72%)
Dec 27, 2023 0.0394 0.0394 0.0350 0.0368 232,734 -0.01(-17.86%)
Dec 26, 2023 0.0399 0.0448 0.0390 0.0448 50,100 +0.01(+13.42%)
Dec 22, 2023 0.0391 0.0414 0.0380 0.0395 561,209 +0.00(+3.13%)
Dec 21, 2023 0.0375 0.0383 0.0350 0.0383 469,636 +0.00(+3.23%)
Dec 20, 2023 0.0371 0.0371 0.0371 0.0371 25,065 -0.00(-2.37%)
Dec 19, 2023 0.0394 0.0401 0.0371 0.0380 186,423 -0.01(-12.84%)
Dec 18, 2023 0.0490 0.0490 0.0374 0.0436 68,966 -0.00(-1.58%)
Dec 15, 2023 0.0490 0.0490 0.0416 0.0443 14,100 +0.00(+0.68%)
Dec 14, 2023 0.0413 0.0440 0.0413 0.0440 45,000 +0.00(+6.54%)
Dec 13, 2023 0.0414 0.0419 0.0413 0.0413 41,038 +0.00(+2.48%)
Dec 12, 2023 0.0400 0.0403 0.0390 0.0403 769,477 +0.00(+1.26%)
Dec 11, 2023 0.0398 0.0400 0.0332 0.0398 68,506 -0.00(-1.73%)
Dec 08, 2023 0.0395 0.0405 0.0395 0.0405 24,750 +0.00(+4.11%)
Dec 06, 2023 0.0389 0 +0.01(+17.52%)
Dec 04, 2023 0.0331 50,000 -0.00(-6.50%)
Dec 01, 2023 0.0330 0.0387 0.0322 0.0354 246,600 +0.00(+11.67%)
Nov 30, 2023 0.0317 0.0317 0.0317 0.0317 90,000 -0.00(-11.45%)
Nov 29, 2023 0.0342 0.0380 0.0342 0.0358 105,000 +0.00(+6.87%)
Nov 28, 2023 0.0396 0.0396 0.0335 0.0335 217,366 -0.00(-12.30%)
Nov 27, 2023 0.0324 0.0382 0.0324 0.0382 46,169 -0.00(-7.95%)
Nov 24, 2023 0.0411 0.0415 0.0404 0.0415 225,684 +0.01(+17.90%)
Nov 22, 2023 0.0345 0.0357 0.0326 0.0352 20,769 -0.00(-9.74%)
Nov 21, 2023 0.0349 0.0390 0.0349 0.0390 196,769 +0.01(+18.90%)
Nov 20, 2023 0.0341 0.0349 0.0320 0.0328 631,343 -0.00(-0.61%)
Nov 17, 2023 0.0310 0.0331 0.0310 0.0330 123,745 +0.00(+5.77%)
Nov 16, 2023 0.0312 0.0312 0.0312 0.0312 200 -0.00(-1.27%)
Nov 15, 2023 0.0331 0.0331 0.0272 0.0316 493,472 +0.00(+2.60%)
Nov 14, 2023 0.0311 0.0311 0.0308 0.0308 33,900 -0.00(-6.67%)
Nov 13, 2023 0.0250 0.0330 0.0250 0.0330 218,438 +0.00(+0.30%)
Nov 10, 2023 0.0306 0.0329 0.0300 0.0329 110,800 +0.00(+11.15%)
Nov 09, 2023 0.0311 0.0315 0.0282 0.0296 508,895 -0.00(-4.21%)
Nov 08, 2023 0.0318 0.0318 0.0306 0.0309 20,842 +0.00(+3.00%)
Nov 07, 2023 0.0322 0.0322 0.0291 0.0300 853,850 -0.00(-6.83%)
Nov 06, 2023 0.0300 0.0322 0.0300 0.0322 28,307 +0.00(+7.33%)
Nov 03, 2023 0.0368 0.0368 0.0300 0.0300 148,693 -0.01(-18.92%)
Nov 02, 2023 0.0367 0.0370 0.0340 0.0370 214,135 +0.00(+12.12%)
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.