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 28, 2014 0.1100 0.1150 0.1100 0.1150 51,000 +0.01(+4.55%)
Feb 27, 2014 0.1200 0.1200 0.1000 0.1100 383,822 -0.01(-4.35%)
Feb 26, 2014 0.1200 0.1250 0.1100 0.1150 1,088,250 -0.01(-11.54%)
Feb 25, 2014 0.1000 0.1300 0.1000 0.1300 802,674 +0.03(+23.81%)
Feb 24, 2014 0.1000 0.1100 0.1000 0.1050 448,530 +0.00(+5.00%)
Feb 21, 2014 0.1000 0.1000 0.0900 0.1000 649,700 +0.01(+5.26%)
Feb 20, 2014 0.1000 0.1000 0.0950 0.0950 310,500 +0.01(+5.56%)
Feb 19, 2014 0.0950 0.1000 0.0900 0.0900 318,150 +0.00(+0.00%)
Feb 18, 2014 0.0950 0.0950 0.0850 0.0900 331,222 -0.01(-10.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 13, 2014 0.1000 0.1000 0.0850 0.0850 80,360 -0.00(-5.56%)
Feb 12, 2014 0.0900 0.0900 0.0900 0.0900 67,500 +0.00(+0.00%)
Feb 11, 2014 0.0800 0.0900 0.0800 0.0900 14,900 +0.01(+12.50%)
Feb 10, 2014 0.0950 0.0950 0.0800 0.0800 17,700 -0.01(-11.11%)
Feb 07, 2014 0.0850 0.0900 0.0800 0.0900 75,500 +0.01(+12.50%)
Feb 06, 2014 0.0800 0.0800 0.0800 0.0800 7,369 -0.01(-5.88%)
Feb 05, 2014 0.0850 0.0900 0.0700 0.0850 393,281 +0.00(+0.00%)
Feb 04, 2014 0.0900 0.0900 0.0850 0.0850 70,500 +0.00(+0.00%)
Feb 03, 2014 0.0800 0.0850 0.0800 0.0850 115,490 -0.00(-5.56%)
Jan 31, 2014 0.0900 0.0900 0.0850 0.0900 64,000 +0.00(+0.00%)
Jan 30, 2014 0.0800 0.1000 0.0800 0.0900 495,000 +0.01(+20.00%)
Jan 29, 2014 0.0800 0.0800 0.0750 0.0750 44,400 -0.01(-11.76%)
Jan 28, 2014 0.0850 0.0900 0.0800 0.0850 100,100 +0.01(+6.25%)
Jan 27, 2014 0.0700 0.0800 0.0700 0.0800 179,000 -0.01(-5.88%)
Jan 24, 2014 0.0800 0.0850 0.0750 0.0850 197,000 -0.00(-5.56%)
Jan 23, 2014 0.0850 0.0900 0.0750 0.0900 263,000 +0.00(+0.00%)
Jan 22, 2014 0.0750 0.0900 0.0750 0.0900 691,500 +0.01(+20.00%)
Jan 21, 2014 0.0700 0.0750 0.0700 0.0750 179,350 +0.01(+15.38%)
Jan 20, 2014 0.0650 0.0650 0.0650 0.0650 82,500 -0.01(-7.14%)
Jan 17, 2014 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jan 16, 2014 0.0650 0.0650 0.0600 0.0650 32,600 +0.01(+8.33%)
Jan 15, 2014 0.0600 0.0650 0.0600 0.0600 139,800 -0.01(-7.69%)
Jan 14, 2014 0.0600 0.0650 0.0600 0.0650 44,345 +0.01(+8.33%)
Jan 13, 2014 0.0600 0.0600 0.0600 0.0600 79,500 -0.01(-7.69%)
Jan 10, 2014 0.0650 0.0700 0.0650 0.0650 39,000 +0.00(+0.00%)
Jan 09, 2014 0.0700 0.0700 0.0650 0.0650 48,300 -0.01(-7.14%)
Jan 08, 2014 0.0600 0.0700 0.0600 0.0700 198,900 +0.01(+7.69%)
Jan 07, 2014 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 06, 2014 0.0600 0.0650 0.0600 0.0650 101,000 +0.00(+0.00%)
Jan 03, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jan 02, 2014 0.0650 0.0650 0.0600 0.0650 72,875 +0.00(+0.00%)
Dec 31, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2013 0.0600 0.0600 0.0550 0.0600 128,000 +0.00(+0.00%)
Dec 27, 2013 0.0600 0.0600 0.0500 0.0600 90,500 +0.01(+20.00%)
Dec 24, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 23, 2013 0.0550 0.0600 0.0550 0.0600 22,944 +0.00(+9.09%)
Dec 20, 2013 0.0650 0.0650 0.0550 0.0550 335,420 -0.00(-8.33%)
Dec 18, 2013 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 17, 2013 0.0650 0.0650 0.0600 0.0600 130,500 +0.00(+0.00%)
Dec 16, 2013 0.0600 0.0600 0.0600 0.0600 79,000 +0.00(+9.09%)
Dec 13, 2013 0.0550 0.0600 0.0550 0.0550 84,900 +0.00(+0.00%)
Dec 12, 2013 0.0600 0.0600 0.0550 0.0550 54,900 -0.00(-8.33%)
Dec 11, 2013 0.0600 0.0600 0.0550 0.0600 153,650 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0650 0.0600 0.0600 48,500 +0.00(+0.00%)
Dec 09, 2013 0.0600 0.0600 0.0600 0.0600 68,400 +0.00(+0.00%)
Dec 06, 2013 0.0600 0.0600 0.0600 0.0600 192,000 +0.00(+0.00%)
Dec 05, 2013 0.0650 0.0650 0.0600 0.0600 100,600 -0.01(-7.69%)
Dec 04, 2013 0.0650 0.0650 0.0600 0.0650 169,370 +0.00(+0.00%)
Dec 03, 2013 0.0750 0.0750 0.0650 0.0650 298,000 -0.01(-13.33%)
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.