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 (%)
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%)
Nov 01, 2022 0.0700 0.0700 0.0700 0.0700 21,901 +0.00(+0.00%)
Oct 31, 2022 0.0700 0.0700 0.0650 0.0700 272,602 +0.01(+7.69%)
Oct 28, 2022 0.0650 0.0650 0.0650 0.0650 26,000 -0.01(-7.14%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 13,600 +0.00(+0.00%)
Oct 26, 2022 0.0700 0.0700 0.0700 0.0700 601,240 +0.00(+0.00%)
Oct 25, 2022 0.0700 0.0700 0.0650 0.0700 99,691 +0.00(+0.00%)
Oct 21, 2022 0.0700 0 +0.00(+0.00%)
Oct 20, 2022 0.0700 0.0700 0.0700 0.0700 202,244 +0.00(+0.00%)
Oct 19, 2022 0.0700 0.0700 0.0650 0.0700 25,312 +0.00(+0.00%)
Oct 18, 2022 0.0750 0.0750 0.0700 0.0700 771,248 -0.00(-6.67%)
Oct 17, 2022 0.0700 0.0750 0.0700 0.0750 847,245 +0.00(+7.14%)
Oct 14, 2022 0.0700 0.0700 0.0700 0.0700 21,781 +0.01(+7.69%)
Oct 13, 2022 0.0600 0.0650 0.0600 0.0650 783,272 +0.00(+0.00%)
Oct 12, 2022 0.0650 0.0700 0.0600 0.0650 300,900 -0.01(-7.14%)
Oct 11, 2022 0.0650 0.0700 0.0600 0.0700 579,217 +0.01(+7.69%)
Oct 07, 2022 0.0650 0 -0.01(-7.14%)
Oct 06, 2022 0.0700 0.0700 0.0650 0.0700 153,336 +0.00(+0.00%)
Oct 05, 2022 0.0700 0.0700 0.0650 0.0700 157,137 +0.01(+7.69%)
Oct 04, 2022 0.0700 0.0700 0.0650 0.0650 119,700 -0.01(-7.14%)
Oct 03, 2022 0.0700 0.0700 0.0650 0.0700 258,807 +0.00(+0.00%)
Sep 30, 2022 0.0700 0.0700 0.0650 0.0700 109,366 +0.01(+7.69%)
Sep 29, 2022 0.0700 0.0700 0.0650 0.0650 410,000 -0.01(-7.14%)
Sep 28, 2022 0.0650 0.0700 0.0650 0.0700 717,778 +0.01(+7.69%)
Sep 27, 2022 0.0650 0.0700 0.0650 0.0650 1,250,269 +0.00(+0.00%)
Sep 26, 2022 0.0650 0.0700 0.0650 0.0650 187,952 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0650 0.0650 1,157,862 -0.01(-13.33%)
Sep 22, 2022 0.0800 0.0800 0.0750 0.0750 141,000 -0.01(-6.25%)
Sep 21, 2022 0.0750 0.0800 0.0750 0.0800 368,143 +0.00(+0.00%)
Sep 20, 2022 0.0850 0.0850 0.0750 0.0800 110,501 -0.01(-5.88%)
Sep 19, 2022 0.0800 0.0850 0.0800 0.0850 115,062 +0.01(+13.33%)
Sep 16, 2022 0.0800 0.0800 0.0750 0.0750 656,741 -0.01(-6.25%)
Sep 15, 2022 0.0900 0.0900 0.0800 0.0800 386,005 -0.01(-5.88%)
Sep 14, 2022 0.0800 0.0900 0.0800 0.0850 361,850 +0.01(+6.25%)
Sep 13, 2022 0.0850 0.0880 0.0800 0.0800 314,845 -0.01(-11.11%)
Sep 12, 2022 0.0900 0.0950 0.0900 0.0900 340,582 +0.00(+0.00%)
Sep 09, 2022 0.1000 0.1000 0.0900 0.0900 184,445 -0.01(-5.26%)
Sep 08, 2022 0.0900 0.0950 0.0900 0.0950 137,787 +0.00(+0.00%)
Sep 07, 2022 0.0900 0.0950 0.0900 0.0950 90,951 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.0950 0.0900 0.0950 897,315 +0.01(+11.76%)
Sep 02, 2022 0.0850 0 -0.00(-5.56%)
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.