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

Purepoint Uranium Gr (TSV: PTU )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:06 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, 2012 0.1400 0.1450 0.1400 0.1400 49,028 +0.00(+0.00%)
Jan 30, 2012 0.1400 0.1450 0.1400 0.1400 186,317 +0.01(+3.70%)
Jan 27, 2012 0.1350 0.1350 0.1350 0.1350 127,200 +0.00(+0.00%)
Jan 26, 2012 0.1350 0.1450 0.1350 0.1350 319,830 +0.01(+3.85%)
Jan 25, 2012 0.1300 0.1350 0.1300 0.1300 304,390 +0.00(+0.00%)
Jan 24, 2012 0.1350 0.1350 0.1300 0.1300 74,200 +0.00(+0.00%)
Jan 23, 2012 0.1450 0.1450 0.1250 0.1300 797,420 -0.01(-7.14%)
Jan 20, 2012 0.1250 0.1400 0.1200 0.1400 1,400,100 +0.02(+16.67%)
Jan 19, 2012 0.1100 0.1350 0.1100 0.1200 3,303,590 +0.01(+14.29%)
Jan 18, 2012 0.1050 0.1100 0.1050 0.1050 972,800 -0.01(-4.55%)
Jan 17, 2012 0.1250 0.1250 0.1050 0.1100 1,540,747 -0.02(-15.38%)
Jan 16, 2012 0.1050 0.1350 0.0950 0.1300 1,941,884 +0.01(+13.04%)
Jan 13, 2012 0.0950 0.1150 0.0900 0.1150 269,000 +0.02(+21.05%)
Jan 12, 2012 0.0950 0.0950 0.0950 0.0950 78,500 +0.01(+5.56%)
Jan 11, 2012 0.0950 0.0950 0.0900 0.0900 64,000 -0.01(-5.26%)
Jan 10, 2012 0.0950 0.0950 0.0950 0.0950 15,500 +0.00(+0.00%)
Jan 09, 2012 0.0950 0.0950 0.0950 0.0950 20,300 +0.01(+5.56%)
Jan 06, 2012 0.0900 0.0900 0.0900 0.0900 59,700 -0.01(-5.26%)
Jan 05, 2012 0.0950 0.0950 0.0900 0.0950 22,200 +0.00(+0.00%)
Jan 04, 2012 0.0950 0.0950 0.0900 0.0950 116,750 +0.01(+5.56%)
Dec 30, 2011 0.0900 0.0900 0.0900 0.0900 66,500 +0.00(+0.00%)
Dec 29, 2011 0.0900 0.0900 0.0900 0.0900 3,750 -0.01(-5.26%)
Dec 28, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Dec 23, 2011 0.0900 0.0900 0.0900 0.0900 224,650 -0.01(-5.26%)
Dec 21, 2011 0.0900 0.0950 0.0900 0.0950 28,500 +0.00(+0.00%)
Dec 20, 2011 0.0900 0.0950 0.0900 0.0950 12,350 +0.00(+0.00%)
Dec 19, 2011 0.0900 0.0950 0.0900 0.0950 40,800 +0.00(+0.00%)
Dec 16, 2011 0.0900 0.0950 0.0900 0.0950 34,000 +0.01(+5.56%)
Dec 15, 2011 0.0900 0.0900 0.0900 0.0900 137,000 +0.00(+0.00%)
Dec 14, 2011 0.0950 0.0950 0.0900 0.0900 253,500 +0.00(+0.00%)
Dec 13, 2011 0.0950 0.0950 0.0900 0.0900 91,323 -0.01(-5.26%)
Dec 12, 2011 0.0950 0.0950 0.0950 0.0950 15,450 +0.01(+5.56%)
Dec 09, 2011 0.1000 0.1000 0.0900 0.0900 100,000 -0.01(-10.00%)
Dec 08, 2011 0.1100 0.1100 0.1000 0.1000 48,000 +0.00(+0.00%)
Dec 07, 2011 0.1000 0.1000 0.0950 0.1000 395,700 +0.00(+0.00%)
Dec 06, 2011 0.1000 0.1000 0.1000 0.1000 90,500 +0.00(+0.00%)
Dec 05, 2011 0.1000 0.1000 0.0950 0.1000 174,000 +0.01(+5.26%)
Dec 02, 2011 0.1050 0.1050 0.0950 0.0950 117,600 -0.01(-9.52%)
Dec 01, 2011 0.1000 0.1050 0.1000 0.1050 12,000 +0.00(+5.00%)
Nov 30, 2011 0.1000 0.1000 0.1000 0.1000 231,910 +0.01(+5.26%)
Nov 29, 2011 0.1000 0.1000 0.0950 0.0950 7,200 -0.01(-5.00%)
Nov 28, 2011 0.1000 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Nov 25, 2011 0.1000 0.1000 0.1000 0.1000 122,745 +0.00(+0.00%)
Nov 24, 2011 0.1050 0.1050 0.1000 0.1000 110,500 -0.00(-4.76%)
Nov 23, 2011 0.1050 0.1100 0.1050 0.1050 79,500 -0.01(-4.55%)
Nov 22, 2011 0.1100 0.1100 0.1050 0.1100 70,080 +0.00(+0.00%)
Nov 21, 2011 0.1100 0.1100 0.1100 0.1100 212,000 +0.00(+0.00%)
Nov 18, 2011 0.1150 0.1200 0.1100 0.1100 100,000 +0.00(+0.00%)
Nov 17, 2011 0.1150 0.1150 0.1100 0.1100 185,000 -0.01(-4.35%)
Nov 16, 2011 0.1250 0.1250 0.1150 0.1150 80,500 -0.01(-11.54%)
Nov 15, 2011 0.1200 0.1300 0.1100 0.1300 427,500 +0.01(+8.33%)
Nov 14, 2011 0.1150 0.1200 0.1150 0.1200 138,000 +0.00(+4.35%)
Nov 11, 2011 0.1250 0.1250 0.1150 0.1150 472,175 -0.01(-11.54%)
Nov 10, 2011 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Nov 09, 2011 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Nov 08, 2011 0.1250 0.1300 0.1250 0.1300 45,238 +0.01(+4.00%)
Nov 07, 2011 0.1300 0.1300 0.1250 0.1250 37,970 -0.01(-3.85%)
Nov 04, 2011 0.1300 0.1300 0.1300 0.1300 30,000 -0.01(-3.70%)
Nov 03, 2011 0.1300 0.1350 0.1250 0.1350 63,900 +0.01(+8.00%)
Nov 02, 2011 0.1300 0.1400 0.1250 0.1250 132,200 +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.