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 (%)
Feb 29, 2012 0.1300 0.1400 0.1300 0.1400 142,300 +0.01(+3.70%)
Feb 28, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 27, 2012 0.1400 0.1400 0.1250 0.1350 97,000 +0.00(+0.00%)
Feb 24, 2012 0.1300 0.1400 0.1250 0.1350 372,660 +0.00(+0.00%)
Feb 23, 2012 0.1400 0.1400 0.1350 0.1350 61,200 +0.00(+0.00%)
Feb 22, 2012 0.1350 0.1350 0.1350 0.1350 16,100 +0.00(+0.00%)
Feb 21, 2012 0.1300 0.1350 0.1200 0.1350 286,544 +0.01(+8.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 16, 2012 0.1250 0.1300 0.1250 0.1300 88,500 +0.01(+4.00%)
Feb 15, 2012 0.1350 0.1350 0.1200 0.1250 143,500 +0.01(+4.17%)
Feb 14, 2012 0.1250 0.1300 0.1200 0.1200 98,400 -0.01(-7.69%)
Feb 13, 2012 0.1300 0.1300 0.1250 0.1300 31,400 -0.01(-3.70%)
Feb 10, 2012 0.1350 0.1350 0.1350 0.1350 50,000 +0.01(+3.85%)
Feb 09, 2012 0.1300 0.1300 0.1300 0.1300 60,800 +0.01(+4.00%)
Feb 08, 2012 0.1250 0.1300 0.1200 0.1250 408,336 -0.01(-3.85%)
Feb 07, 2012 0.1300 0.1300 0.1300 0.1300 52,358 +0.00(+0.00%)
Feb 06, 2012 0.1400 0.1400 0.1300 0.1300 309,052 -0.01(-3.70%)
Feb 03, 2012 0.1350 0.1400 0.1350 0.1350 128,300 -0.01(-3.57%)
Feb 02, 2012 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Feb 01, 2012 0.1350 0.1400 0.1350 0.1350 73,875 -0.01(-3.57%)
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%)
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.