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, 2023 0.0750 0.0800 0.0750 0.0750 198,024 -0.01(-6.25%)
Jan 30, 2023 0.0800 0.0800 0.0750 0.0800 66,258 +0.01(+6.67%)
Jan 27, 2023 0.0800 0.0800 0.0750 0.0750 153,533 +0.00(+0.00%)
Jan 26, 2023 0.0750 0.0800 0.0750 0.0750 389,800 +0.00(+0.00%)
Jan 25, 2023 0.0800 0.0800 0.0750 0.0750 84,934 -0.01(-6.25%)
Jan 24, 2023 0.0800 0.0850 0.0750 0.0800 1,246,436 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 228,659 -0.01(-5.88%)
Jan 20, 2023 0.0800 0.0850 0.0800 0.0850 232,500 +0.01(+6.25%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 76,500 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0900 0.0800 0.0800 872,403 +0.00(+0.00%)
Jan 17, 2023 0.0850 0.0850 0.0800 0.0800 159,225 +0.00(+0.00%)
Jan 16, 2023 0.0700 0.0900 0.0700 0.0800 881,982 +0.01(+6.67%)
Jan 13, 2023 0.0700 0.0750 0.0700 0.0750 176,700 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0750 0.0650 0.0750 457,554 +0.00(+7.14%)
Jan 11, 2023 0.0700 0.0700 0.0700 0.0700 69,002 +0.01(+7.69%)
Jan 10, 2023 0.0700 0.0700 0.0650 0.0650 141,181 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0700 0.0650 0.0650 255,700 +0.00(+0.00%)
Jan 06, 2023 0.0600 0.0650 0.0600 0.0650 1,346,796 +0.01(+8.33%)
Jan 05, 2023 0.0600 0.0600 0.0550 0.0600 27,862 +0.00(+0.00%)
Jan 04, 2023 0.0600 0.0650 0.0600 0.0600 527,698 +0.00(+0.00%)
Jan 03, 2023 0.0600 0.0650 0.0600 0.0600 101,354 +0.00(+0.00%)
Dec 30, 2022 0.0600 0 +0.00(+9.09%)
Dec 29, 2022 0.0550 0.0550 0.0500 0.0550 918,964 +0.00(+0.00%)
Dec 28, 2022 0.0600 0.0600 0.0550 0.0550 302,006 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0600 0.0650 0.0600 0.0600 347,387 +0.00(+0.00%)
Dec 21, 2022 0.0600 0.0650 0.0600 0.0600 184,410 +0.00(+0.00%)
Dec 20, 2022 0.0600 0.0600 0.0600 0.0600 13,070 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0600 0.0600 0.0600 472,250 +0.00(+0.00%)
Dec 16, 2022 0.0650 0.0650 0.0600 0.0600 108,100 -0.01(-7.69%)
Dec 15, 2022 0.0600 0.0650 0.0600 0.0650 27,340 +0.00(+0.00%)
Dec 14, 2022 0.0600 0.0700 0.0600 0.0650 306,308 +0.00(+0.00%)
Dec 13, 2022 0.0650 0.0650 0.0650 0.0650 146,914 +0.01(+8.33%)
Dec 12, 2022 0.0700 0.0700 0.0600 0.0600 887,928 -0.01(-14.29%)
Dec 09, 2022 0.0700 0.0700 0.0700 0.0700 52,429 +0.01(+7.69%)
Dec 08, 2022 0.0700 0.0700 0.0650 0.0650 74,131 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0700 0.0650 0.0650 20,800 +0.00(+0.00%)
Dec 06, 2022 0.0700 0.0700 0.0650 0.0650 192,500 +0.00(+0.00%)
Dec 05, 2022 0.0650 0.0700 0.0650 0.0650 393,965 -0.01(-7.14%)
Dec 02, 2022 0.0700 0.0700 0.0650 0.0700 110,850 +0.00(+0.00%)
Dec 01, 2022 0.0700 0.0700 0.0650 0.0700 209,569 +0.00(+0.00%)
Nov 30, 2022 0.0650 0.0700 0.0600 0.0700 519,480 +0.01(+16.67%)
Nov 29, 2022 0.0600 0.0600 0.0600 0.0600 103,800 -0.01(-7.69%)
Nov 28, 2022 0.0650 0.0650 0.0650 0.0650 819,250 +0.00(+0.00%)
Nov 25, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 24, 2022 0.0600 0.0650 0.0600 0.0650 37,050 +0.00(+0.00%)
Nov 23, 2022 0.0650 0.0650 0.0600 0.0650 924,764 +0.00(+0.00%)
Nov 22, 2022 0.0650 0.0650 0.0650 0.0650 472,115 +0.01(+8.33%)
Nov 21, 2022 0.0650 0.0700 0.0600 0.0600 349,838 +0.00(+0.00%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 10,075 -0.01(-7.69%)
Nov 17, 2022 0.0600 0.0650 0.0600 0.0650 111,500 +0.00(+0.00%)
Nov 16, 2022 0.0650 0.0700 0.0600 0.0650 611,193 +0.00(+0.00%)
Nov 15, 2022 0.0650 0.0650 0.0650 0.0650 467,267 +0.00(+0.00%)
Nov 14, 2022 0.0700 0.0700 0.0650 0.0650 36,931 -0.01(-7.14%)
Nov 11, 2022 0.0650 0.0700 0.0650 0.0700 65,000 +0.01(+7.69%)
Nov 10, 2022 0.0650 0.0650 0.0650 0.0650 3,120 +0.00(+0.00%)
Nov 09, 2022 0.0700 0.0700 0.0650 0.0650 244,515 -0.01(-7.14%)
Nov 08, 2022 0.0650 0.0700 0.0650 0.0700 193,477 +0.01(+7.69%)
Nov 07, 2022 0.0700 0.0700 0.0600 0.0650 320,501 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0650 0.0650 0.0650 47,400 +0.01(+8.33%)
Nov 03, 2022 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-7.69%)
Nov 02, 2022 0.0700 0.0700 0.0600 0.0650 880,420 -0.01(-7.14%)
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.