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 28, 2022 0.0704 0.0790 0.0650 0.0755 474,765 +0.01(+12.02%)
Feb 25, 2022 0.0670 0.0690 0.0650 0.0674 59,306 +0.00(+2.12%)
Feb 24, 2022 0.0632 0.0660 0.0625 0.0660 71,874 +0.00(+1.69%)
Feb 23, 2022 0.0644 0.0669 0.0644 0.0649 69,915 -0.00(-3.28%)
Feb 22, 2022 0.0672 0.0672 0.0672 0.0671 42,129 +0.00(+0.90%)
Feb 18, 2022 0.0665 0 +0.00(+0.00%)
Feb 17, 2022 0.0696 0.0696 0.0665 0.0665 6,426 -0.00(-6.99%)
Feb 16, 2022 0.0670 0.0715 0.0670 0.0715 29,334 +0.00(+1.85%)
Feb 15, 2022 0.0700 0.0720 0.0678 0.0702 44,484 +0.00(+0.43%)
Feb 14, 2022 0.0699 0.0719 0.0699 0.0699 3,601 -0.00(-0.99%)
Feb 11, 2022 0.0709 0.0719 0.0706 0.0706 65,380 -0.00(-1.94%)
Feb 10, 2022 0.0792 0.0792 0.0691 0.0720 127,241 +0.00(+2.86%)
Feb 09, 2022 0.0710 0.0710 0.0662 0.0700 111,550 +0.00(+7.20%)
Feb 08, 2022 0.0613 0.0680 0.0613 0.0653 171,908 -0.00(-3.69%)
Feb 07, 2022 0.0670 0.0758 0.0651 0.0678 84,121 +0.00(+1.65%)
Feb 04, 2022 0.0650 0.0680 0.0626 0.0667 64,128 +0.00(+2.30%)
Feb 03, 2022 0.0695 0.0652 0.0652 65,768 -0.00(-4.12%)
Feb 02, 2022 0.0658 0.0680 0.0650 0.0680 59,556 +0.00(+6.25%)
Feb 01, 2022 0.0730 0.0730 0.0630 0.0640 92,650 -0.01(-10.74%)
Jan 31, 2022 0.0693 0.0717 0.0639 0.0717 30,661 +0.00(+7.01%)
Jan 28, 2022 0.0619 0.0670 0.0600 0.0670 47,130 +0.00(+6.35%)
Jan 27, 2022 0.0675 0.0675 0.0630 0.0630 150,229 -0.00(-6.67%)
Jan 26, 2022 0.0674 0.0688 0.0650 0.0675 10,745 +0.00(+0.75%)
Jan 25, 2022 0.0630 0.0684 0.0630 0.0670 117,066 +0.00(+3.24%)
Jan 24, 2022 0.0636 0.0700 0.0630 0.0649 315,669 -0.01(-7.29%)
Jan 21, 2022 0.0673 0.0710 0.0630 0.0700 275,483 -0.00(-1.41%)
Jan 20, 2022 0.0759 0.0772 0.0700 0.0710 33,389 -0.00(-5.33%)
Jan 19, 2022 0.0750 0.0775 0.0750 0.0750 169,500 -0.00(-1.32%)
Jan 18, 2022 0.0770 0.0798 0.0750 0.0760 407,216 -0.00(-2.56%)
Jan 14, 2022 0.0780 0 -0.00(-3.11%)
Jan 13, 2022 0.0850 0.0863 0.0748 0.0805 353,685 -0.00(-1.83%)
Jan 12, 2022 0.0850 0.0850 0.0819 0.0820 77,508 +0.00(+0.00%)
Jan 11, 2022 0.0817 0.0820 0.0805 0.0820 127,780 +0.00(+1.49%)
Jan 10, 2022 0.0829 0.0930 0.0781 0.0808 298,123 -0.00(-3.58%)
Jan 07, 2022 0.0930 0.0930 0.0774 0.0838 103,341 +0.00(+4.75%)
Jan 06, 2022 0.0770 0.0770 0.0770 0.0800 214,841 -0.00(-4.76%)
Jan 05, 2022 0.0793 0.0873 0.0774 0.0840 545,562 +0.01(+6.73%)
Jan 04, 2022 0.0729 0.0787 0.0729 0.0787 94,480 +0.00(+4.24%)
Jan 03, 2022 0.0725 0.0755 0.0703 0.0755 212,010 +0.01(+7.40%)
Dec 31, 2021 0.0703 0.0703 0.0659 0.0703 167,911 +0.00(+5.56%)
Dec 30, 2021 0.0755 0.0755 0.0660 0.0666 273,414 -0.00(-2.06%)
Dec 29, 2021 0.0703 0.0703 0.0680 0.0680 53,562 -0.01(-7.23%)
Dec 28, 2021 0.0770 0.0770 0.0700 0.0733 132,672 -0.00(-0.14%)
Dec 27, 2021 0.0723 0.0800 0.0660 0.0734 358,691 +0.00(+3.38%)
Dec 23, 2021 0.0610 0.0750 0.0610 0.0710 544,150 -0.00(-1.11%)
Dec 22, 2021 0.0701 0.0750 0.0700 0.0718 33,584 +0.00(+1.13%)
Dec 21, 2021 0.0658 0.0722 0.0658 0.0710 109,123 +0.00(+2.75%)
Dec 20, 2021 0.0657 0.0790 0.0657 0.0691 150,080 -0.00(-4.03%)
Dec 17, 2021 0.0830 0.0830 0.0694 0.0720 253,340 -0.00(-2.70%)
Dec 16, 2021 0.0745 0.0791 0.0722 0.0740 554,622 +0.00(+7.25%)
Dec 15, 2021 0.0667 0.0710 0.0646 0.0690 145,582 -0.00(-3.90%)
Dec 14, 2021 0.0702 0.0730 0.0665 0.0718 154,305 -0.00(-5.28%)
Dec 13, 2021 0.0840 0.0840 0.0700 0.0758 58,400 +0.00(+5.28%)
Dec 10, 2021 0.0757 0.0759 0.0720 0.0720 63,086 +0.00(+0.00%)
Dec 09, 2021 0.0752 0.0800 0.0710 0.0720 359,172 -0.00(-4.26%)
Dec 08, 2021 0.0810 0.0810 0.0707 0.0752 442,606 +0.00(+4.01%)
Dec 07, 2021 0.0735 0.0760 0.0692 0.0723 112,578 +0.00(+0.56%)
Dec 06, 2021 0.0719 0.0752 0.0675 0.0719 726,950 +0.00(+0.00%)
Dec 03, 2021 0.0800 0.0800 0.0675 0.0719 547,932 -0.00(-1.24%)
Dec 02, 2021 0.0711 0.0744 0.0700 0.0728 123,921 -0.00(-4.21%)
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.