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 (%)
Feb 29, 2024 0.0389 0.0389 0.0375 0.0382 58,144 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0389 0.0350 0.0382 104,876 +0.00(+1.87%)
Feb 27, 2024 0.0389 0.0389 0.0375 0.0375 134,058 -0.00(-2.60%)
Feb 26, 2024 0.0389 0.0389 0.0385 0.0385 35,385 -0.00(-2.04%)
Feb 23, 2024 0.0375 0.0404 0.0375 0.0393 32,366 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0404 0.0385 0.0393 45,101 -0.00(-1.26%)
Feb 21, 2024 0.0405 0.0405 0.0385 0.0398 16,069 +0.00(+5.85%)
Feb 20, 2024 0.0396 0.0450 0.0376 0.0376 267,653 -0.01(-14.74%)
Feb 16, 2024 0.0438 0.0441 0.0401 0.0441 552,110 +0.00(+4.01%)
Feb 15, 2024 0.0390 0.0446 0.0390 0.0424 201,161 +0.00(+7.34%)
Feb 14, 2024 0.0394 0.0420 0.0375 0.0395 314,318 -0.00(-8.14%)
Feb 13, 2024 0.0450 0.0468 0.0430 0.0430 83,359 -0.00(-7.73%)
Feb 12, 2024 0.0470 0.0476 0.0463 0.0466 152,003 -0.00(-2.10%)
Feb 09, 2024 0.0533 0.0533 0.0463 0.0476 48,618 -0.00(-1.45%)
Feb 08, 2024 0.0520 0.0520 0.0483 0.0483 58,594 -0.00(-5.48%)
Feb 07, 2024 0.0526 0.0526 0.0501 0.0511 52,210 +0.00(+5.58%)
Feb 06, 2024 0.0500 0.0521 0.0484 0.0484 38,065 +0.00(+1.89%)
Feb 05, 2024 0.0503 0.0530 0.0459 0.0475 133,445 -0.00(-5.00%)
Feb 02, 2024 0.0544 0.0580 0.0500 0.0500 181,735 +0.00(+5.49%)
Feb 01, 2024 0.0503 0.0503 0.0474 0.0474 186,353 -0.00(-2.07%)
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%)
Nov 01, 2023 0.0360 0.0364 0.0330 0.0330 144,437 +0.00(+4.10%)
Oct 31, 2023 0.0311 0.0325 0.0311 0.0317 95,997 +0.00(+4.62%)
Oct 30, 2023 0.0330 0.0350 0.0303 0.0303 765,003 -0.00(-13.43%)
Oct 27, 2023 0.0350 0.0366 0.0346 0.0350 336,300 +0.00(+6.71%)
Oct 26, 2023 0.0329 0.0333 0.0300 0.0328 57,144 -0.00(-1.50%)
Oct 25, 2023 0.0325 0.0340 0.0325 0.0333 128,505 +0.00(+2.46%)
Oct 24, 2023 0.0350 0.0350 0.0325 0.0325 26,304 -0.00(-2.40%)
Oct 23, 2023 0.0333 0.0333 0.0333 0.0333 4,300 +0.00(+2.15%)
Oct 20, 2023 0.0326 0.0326 0.0326 0.0326 500 -0.00(-1.21%)
Oct 19, 2023 0.0335 0.0335 0.0325 0.0330 81,728 +0.00(+0.00%)
Oct 18, 2023 0.0333 0.0351 0.0325 0.0330 71,900 +0.00(+2.80%)
Oct 17, 2023 0.0385 0.0385 0.0320 0.0321 232,239 -0.00(-1.83%)
Oct 16, 2023 0.0375 0.0375 0.0327 0.0327 15,022 -0.00(-0.91%)
Oct 13, 2023 0.0330 0.0330 0.0315 0.0330 18,160 +0.00(+3.77%)
Oct 12, 2023 0.0328 0.0350 0.0312 0.0318 57,355 +0.00(+0.63%)
Oct 11, 2023 0.0353 0.0371 0.0300 0.0316 171,325 -0.01(-14.82%)
Oct 10, 2023 0.0376 0.0376 0.0360 0.0371 113,484 -0.00(-1.85%)
Oct 09, 2023 0.0396 0.0396 0.0378 0.0378 24,003 +0.00(+3.28%)
Oct 06, 2023 0.0360 0.0393 0.0360 0.0366 35,730 +0.00(+1.67%)
Oct 05, 2023 0.0366 0.0366 0.0338 0.0360 129,300 +0.00(+3.75%)
Oct 04, 2023 0.0350 0.0360 0.0300 0.0347 800,931 +0.00(+2.06%)
Oct 03, 2023 0.0357 0.0357 0.0340 0.0340 162,906 -0.00(-8.11%)
Oct 02, 2023 0.0439 0.0450 0.0360 0.0370 549,000 -0.01(-15.53%)
Sep 29, 2023 0.0510 0.0510 0.0437 0.0438 315,300 -0.01(-10.61%)
Sep 28, 2023 0.0480 0.0532 0.0465 0.0490 200,410 -0.00(-4.67%)
Sep 27, 2023 0.0480 0.0525 0.0444 0.0514 1,287,701 +0.01(+22.38%)
Sep 26, 2023 0.0415 0.0440 0.0410 0.0420 397,580 +0.00(+12.00%)
Sep 25, 2023 0.0384 0.0420 0.0375 0.0375 310,162 +0.00(+1.08%)
Sep 22, 2023 0.0470 0.0470 0.0367 0.0371 281,525 -0.00(-10.17%)
Sep 21, 2023 0.0390 0.0421 0.0378 0.0413 120,402 +0.00(+0.98%)
Sep 20, 2023 0.0415 0.0430 0.0380 0.0409 370,044 +0.00(+9.95%)
Sep 19, 2023 0.0415 0.0415 0.0341 0.0372 311,515 -0.00(-4.86%)
Sep 18, 2023 0.0402 0.0449 0.0373 0.0391 191,097 -0.00(-3.93%)
Sep 15, 2023 0.0445 0.0488 0.0402 0.0407 296,404 -0.00(-9.15%)
Sep 14, 2023 0.0417 0.0455 0.0396 0.0448 134,833 +0.00(+9.27%)
Sep 13, 2023 0.0335 0.0410 0.0335 0.0410 314,000 +0.01(+15.82%)
Sep 12, 2023 0.0336 0.0372 0.0336 0.0354 66,673 -0.00(-4.84%)
Sep 11, 2023 0.0365 0.0375 0.0330 0.0372 314,631 +0.00(+4.20%)
Sep 08, 2023 0.0390 0.0390 0.0349 0.0357 142,447 +0.00(+0.56%)
Sep 07, 2023 0.0366 0.0369 0.0352 0.0355 59,575 -0.00(-8.97%)
Sep 06, 2023 0.0390 0.0390 0.0390 0.0390 1,300 +0.00(+2.63%)
Sep 05, 2023 0.0370 0.0390 0.0370 0.0380 679,936 +0.00(+7.95%)
Sep 01, 2023 0.0357 0.0372 0.0300 0.0352 137,136 +0.01(+17.33%)
Aug 31, 2023 0.0298 0.0300 0.0298 0.0300 115,500 +0.00(+0.33%)
Aug 30, 2023 0.0300 0.0300 0.0284 0.0299 157,060 -0.00(-5.97%)
Aug 29, 2023 0.0320 0.0334 0.0318 0.0318 15,606 -0.00(-2.15%)
Aug 28, 2023 0.0309 0.0325 0.0300 0.0325 37,103 -0.00(-2.69%)
Aug 25, 2023 0.0334 0.0334 0.0295 0.0334 31,195 +0.00(+13.22%)
Aug 24, 2023 0.0335 0.0335 0.0289 0.0295 156,394 -0.00(-0.67%)
Aug 23, 2023 0.0294 0.0320 0.0283 0.0297 67,593 -0.00(-3.26%)
Aug 22, 2023 0.0335 0.0358 0.0293 0.0307 87,795 -0.00(-8.90%)
Aug 21, 2023 0.0278 0.0337 0.0278 0.0337 9,900 +0.01(+22.55%)
Aug 17, 2023 0.0275 0 +0.00(+6.18%)
Aug 16, 2023 0.0290 0.0290 0.0259 0.0259 112,000 -0.00(-10.69%)
Aug 15, 2023 0.0287 0.0290 0.0258 0.0290 140,771 +0.00(+2.47%)
Aug 14, 2023 0.0256 0.0287 0.0256 0.0283 106,011 +0.00(+1.43%)
Aug 11, 2023 0.0290 0.0290 0.0277 0.0279 76,839 -0.00(-2.11%)
Aug 10, 2023 0.0290 0.0290 0.0285 0.0285 46,162 +0.00(+2.89%)
Aug 09, 2023 0.0267 0.0288 0.0266 0.0277 113,138 +0.00(+3.75%)
Aug 08, 2023 0.0254 0.0280 0.0254 0.0267 150,218 -0.00(-3.26%)
Aug 07, 2023 0.0270 0.0276 0.0270 0.0276 2,497 +0.00(+6.98%)
Aug 04, 2023 0.0258 0.0258 0.0258 0.0258 2,021 -0.00(-1.53%)
Aug 03, 2023 0.0255 0.0262 0.0255 0.0262 51,000 +0.00(+0.38%)
Aug 02, 2023 0.0250 0.0261 0.0250 0.0261 101,500 +0.00(+2.35%)
Aug 01, 2023 0.0239 0.0255 0.0230 0.0255 337,570 +0.00(+0.00%)
Jul 31, 2023 0.0255 0.0255 0.0240 0.0255 134,828 +0.00(+0.00%)
Jul 28, 2023 0.0290 0.0290 0.0239 0.0255 147,238 +0.00(+4.94%)
Jul 27, 2023 0.0285 0.0290 0.0243 0.0243 152,175 -0.00(-10.66%)
Jul 26, 2023 0.0260 0.0307 0.0257 0.0272 27,834 -0.00(-4.56%)
Jul 25, 2023 0.0288 0.0297 0.0253 0.0285 271,741 -0.00(-4.68%)
Jul 24, 2023 0.0299 0.0299 0.0299 0.0299 4,700 -0.00(-2.61%)
Jul 21, 2023 0.0307 0.0309 0.0307 0.0307 12,000 +0.00(+0.33%)
Jul 20, 2023 0.0301 0.0308 0.0297 0.0306 67,450 -0.00(-13.31%)
Jul 19, 2023 0.0323 0.0354 0.0323 0.0353 26,365 +0.00(+2.32%)
Jul 18, 2023 0.0345 0.0345 0.0344 0.0345 26,000 +0.00(+1.47%)
Jul 17, 2023 0.0340 0.0345 0.0340 0.0340 28,000 +0.00(+3.98%)
Jul 14, 2023 0.0324 0.0327 0.0305 0.0327 1,902 -0.00(-5.22%)
Jul 13, 2023 0.0324 0.0345 0.0324 0.0345 25,100 +0.00(+5.50%)
Jul 12, 2023 0.0318 0.0350 0.0302 0.0327 13,323 +0.00(+0.62%)
Jul 11, 2023 0.0300 0.0325 0.0300 0.0325 44,221 +0.00(+5.52%)
Jul 10, 2023 0.0340 0.0342 0.0300 0.0308 185,928 -0.00(-7.78%)
Jul 07, 2023 0.0340 0.0340 0.0334 0.0334 33,000 +0.00(+1.21%)
Jul 06, 2023 0.0346 0.0370 0.0330 0.0330 473,770 -0.00(-10.81%)
Jul 05, 2023 0.0375 0.0375 0.0370 0.0370 242,500 -0.00(-0.54%)
Jul 03, 2023 0.0373 0.0373 0.0364 0.0372 58,011 +0.00(+5.08%)
Jun 29, 2023 0.0354 0 +0.00(+6.63%)
Jun 28, 2023 0.0333 0.0333 0.0332 0.0332 9,610 -0.00(-1.48%)
Jun 27, 2023 0.0334 0.0337 0.0334 0.0337 29,000 -0.00(-0.30%)
Jun 26, 2023 0.0337 0.0339 0.0337 0.0338 10,353 +0.00(+1.50%)
Jun 23, 2023 0.0343 0.0343 0.0333 0.0333 15,600 -0.00(-2.63%)
Jun 22, 2023 0.0375 0.0375 0.0342 0.0342 89,300 -0.00(-12.31%)
Jun 21, 2023 0.0346 0.0390 0.0346 0.0390 24,000 +0.00(+5.69%)
Jun 16, 2023 0.0369 0 -0.00(-3.66%)
Jun 15, 2023 0.0413 0.0413 0.0383 0.0383 45,016 +0.00(+0.00%)
May 08, 2023 0.0383 0.0383 0.0383 0.0383 1,005 -0.00(-1.79%)
May 04, 2023 0.0390 5,000 +0.00(+12.39%)
May 03, 2023 0.0379 0.0379 0.0347 0.0347 35,770 -0.00(-2.25%)
May 02, 2023 0.0358 0.0360 0.0355 0.0355 37,250 -0.00(-0.84%)
May 01, 2023 0.0360 0.0360 0.0303 0.0358 56,267 +0.00(+0.85%)
Apr 28, 2023 0.0355 0.0355 0.0355 0.0355 23,400 +0.00(+6.93%)
Apr 27, 2023 0.0390 0.0390 0.0332 0.0332 23,350 +0.00(+3.11%)
Apr 26, 2023 0.0390 0.0390 0.0322 0.0322 50,661 -0.00(-2.13%)
Apr 25, 2023 0.0340 0.0357 0.0321 0.0329 164,153 -0.01(-13.42%)
Apr 24, 2023 0.0390 0.0390 0.0370 0.0380 106,604 -0.00(-7.32%)
Apr 21, 2023 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-1.20%)
Apr 20, 2023 0.0416 0.0416 0.0404 0.0415 60,940 +0.00(+8.36%)
Apr 19, 2023 0.0403 0.0403 0.0383 0.0383 63,756 -0.00(-6.59%)
Apr 17, 2023 0.0410 0 +0.00(+0.00%)
Apr 14, 2023 0.0401 0.0418 0.0401 0.0410 2,400 -0.00(-4.21%)
Apr 13, 2023 0.0410 0.0428 0.0407 0.0428 86,140 +0.00(+5.42%)
Apr 12, 2023 0.0410 0.0410 0.0401 0.0406 27,103 -0.00(-0.25%)
Apr 11, 2023 0.0420 0.0430 0.0402 0.0407 130,400 -0.00(-1.93%)
Apr 10, 2023 0.0402 0.0426 0.0402 0.0415 674,126 +0.00(+3.23%)
Apr 06, 2023 0.0450 0.0450 0.0402 0.0402 123,103 -0.00(-6.94%)
Apr 05, 2023 0.0410 0.0450 0.0410 0.0432 16,267 -0.00(-4.00%)
Apr 04, 2023 0.0490 0.0490 0.0450 0.0450 173,926 -0.01(-10.00%)
Apr 03, 2023 0.0501 0.0501 0.0480 0.0500 9,000 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0519 0.0496 0.0500 68,900 +0.00(+1.42%)
Mar 30, 2023 0.0473 0.0493 0.0473 0.0493 200 +0.00(+0.20%)
Mar 29, 2023 0.0527 0.0527 0.0492 0.0492 50,100 -0.00(-3.53%)
Mar 28, 2023 0.0470 0.0510 0.0470 0.0510 49,300 +0.00(+8.74%)
Mar 27, 2023 0.0500 0.0559 0.0468 0.0469 109,500 +0.00(+4.69%)
Mar 24, 2023 0.0450 0.0497 0.0448 0.0448 27,000 -0.01(-10.58%)
Mar 23, 2023 0.0496 0.0536 0.0468 0.0501 48,920 +0.01(+18.44%)
Mar 22, 2023 0.0418 0.0446 0.0394 0.0423 44,523 +0.00(+1.20%)
Mar 20, 2023 0.0418 0 +0.00(+1.95%)
Mar 17, 2023 0.0406 0.0410 0.0401 0.0410 39,465 +0.00(+1.74%)
Mar 16, 2023 0.0403 0.0403 0.0401 0.0403 8,000 -0.00(-4.50%)
Mar 15, 2023 0.0420 0.0444 0.0398 0.0422 228,799 -0.00(-8.26%)
Mar 14, 2023 0.0457 0.0460 0.0447 0.0460 18,500 +0.00(+3.60%)
Mar 13, 2023 0.0420 0.0445 0.0420 0.0444 134,988 -0.00(-3.69%)
Mar 10, 2023 0.0462 0.0477 0.0461 0.0461 88,544 -0.00(-0.22%)
Mar 09, 2023 0.0462 0.0462 0.0462 0.0462 22,500 +0.00(+3.82%)
Mar 08, 2023 0.0445 0.0445 0.0445 0.0445 6,000 -0.00(-7.29%)
Mar 07, 2023 0.0453 0.0480 0.0430 0.0480 40,626 -0.00(-3.61%)
Mar 06, 2023 0.0494 0.0498 0.0494 0.0498 134,000 +0.00(+2.26%)
Mar 03, 2023 0.0500 0.0500 0.0469 0.0487 161,176 -0.00(-6.70%)
Mar 02, 2023 0.0512 0.0522 0.0500 0.0522 30,500 +0.00(+0.38%)
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.