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, 2017 0.1400 0.1400 0.1300 0.1350 350,245 +0.00(+0.00%)
Feb 27, 2017 0.1400 0.1400 0.1350 0.1350 334,400 -0.01(-6.90%)
Feb 24, 2017 0.1450 0.1450 0.1400 0.1450 511,271 -0.01(-3.33%)
Feb 23, 2017 0.1550 0.1550 0.1450 0.1500 980,115 +0.00(+0.00%)
Feb 22, 2017 0.1450 0.1500 0.1450 0.1500 638,500 +0.01(+3.45%)
Feb 21, 2017 0.1450 0.1450 0.1400 0.1450 562,680 -0.01(-3.33%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 16, 2017 0.1600 0.1600 0.1450 0.1450 311,570 -0.01(-3.33%)
Feb 15, 2017 0.1550 0.1600 0.1500 0.1500 479,664 -0.01(-6.25%)
Feb 14, 2017 0.1550 0.1600 0.1500 0.1600 710,932 +0.01(+3.23%)
Feb 13, 2017 0.1550 0.1600 0.1500 0.1550 577,135 +0.01(+3.33%)
Feb 10, 2017 0.1450 0.1550 0.1400 0.1500 710,300 +0.01(+3.45%)
Feb 09, 2017 0.1400 0.1450 0.1350 0.1450 428,140 +0.00(+3.57%)
Feb 08, 2017 0.1400 0.1450 0.1350 0.1400 564,070 +0.01(+3.70%)
Feb 07, 2017 0.1350 0.1400 0.1300 0.1350 1,179,304 +0.00(+0.00%)
Feb 06, 2017 0.1200 0.1350 0.1150 0.1350 1,132,935 +0.01(+3.85%)
Feb 03, 2017 0.1400 0.1400 0.1250 0.1300 1,334,624 -0.01(-7.14%)
Feb 02, 2017 0.1500 0.1500 0.1300 0.1400 2,692,004 -0.01(-6.67%)
Feb 01, 2017 0.1600 0.1600 0.1500 0.1500 1,696,511 -0.02(-9.09%)
Jan 31, 2017 0.1650 0.1700 0.1650 0.1650 230,540 +0.00(+0.00%)
Jan 30, 2017 0.1750 0.1750 0.1650 0.1650 365,810 -0.01(-2.94%)
Jan 27, 2017 0.1700 0.1850 0.1600 0.1700 1,435,078 +0.01(+3.03%)
Jan 26, 2017 0.1650 0.1650 0.1600 0.1650 1,615,850 +0.00(+0.00%)
Jan 25, 2017 0.1750 0.1750 0.1650 0.1650 1,091,899 +0.00(+0.00%)
Jan 24, 2017 0.1750 0.1750 0.1650 0.1650 1,280,231 -0.01(-8.33%)
Jan 23, 2017 0.1700 0.1800 0.1650 0.1800 861,715 +0.01(+9.09%)
Jan 20, 2017 0.1700 0.1800 0.1650 0.1650 878,600 +0.00(+0.00%)
Jan 19, 2017 0.1650 0.1700 0.1650 0.1650 910,212 +0.01(+3.13%)
Jan 18, 2017 0.1800 0.1800 0.1600 0.1600 1,450,074 -0.02(-11.11%)
Jan 17, 2017 0.1700 0.1800 0.1650 0.1800 1,171,846 +0.01(+2.86%)
Jan 16, 2017 0.1700 0.1750 0.1650 0.1750 814,391 +0.01(+6.06%)
Jan 13, 2017 0.1600 0.1750 0.1550 0.1650 1,341,572 +0.01(+3.13%)
Jan 12, 2017 0.1600 0.1600 0.1400 0.1600 1,062,628 +0.00(+0.00%)
Jan 11, 2017 0.1650 0.1750 0.1500 0.1600 3,087,781 +0.00(+0.00%)
Jan 10, 2017 0.1400 0.1600 0.1400 0.1600 2,044,088 +0.02(+14.29%)
Jan 09, 2017 0.1350 0.1400 0.1300 0.1400 683,245 +0.01(+3.70%)
Jan 06, 2017 0.1300 0.1350 0.1250 0.1350 975,083 +0.01(+3.85%)
Jan 05, 2017 0.1300 0.1400 0.1300 0.1300 2,375,338 +0.00(+0.00%)
Jan 04, 2017 0.1250 0.1300 0.1250 0.1300 215,901 +0.01(+4.00%)
Jan 03, 2017 0.1300 0.1300 0.1200 0.1250 765,101 -0.01(-3.85%)
Dec 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 29, 2016 0.1250 0.1300 0.1250 0.1300 161,567 +0.01(+8.33%)
Dec 28, 2016 0.1350 0.1350 0.1200 0.1200 340,445 -0.01(-7.69%)
Dec 23, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 22, 2016 0.1300 0.1300 0.1250 0.1250 184,900 +0.00(+0.00%)
Dec 21, 2016 0.1350 0.1350 0.1250 0.1250 220,662 -0.01(-3.85%)
Dec 20, 2016 0.1350 0.1350 0.1300 0.1300 541,611 -0.01(-3.70%)
Dec 19, 2016 0.1300 0.1350 0.1300 0.1350 369,900 +0.01(+3.85%)
Dec 16, 2016 0.1300 0.1300 0.1250 0.1300 142,700 +0.00(+0.00%)
Dec 15, 2016 0.1250 0.1300 0.1100 0.1300 1,064,153 +0.01(+4.00%)
Dec 14, 2016 0.1250 0.1350 0.1200 0.1250 1,579,768 +0.01(+8.70%)
Dec 13, 2016 0.1300 0.1300 0.1150 0.1150 496,550 -0.00(-4.17%)
Dec 12, 2016 0.1250 0.1300 0.1200 0.1200 895,000 -0.01(-7.69%)
Dec 09, 2016 0.1050 0.1300 0.1050 0.1300 2,756,637 +0.03(+23.81%)
Dec 08, 2016 0.1000 0.1050 0.0950 0.1050 298,600 +0.00(+0.00%)
Dec 07, 2016 0.0950 0.1050 0.0900 0.1050 367,700 +0.01(+10.53%)
Dec 06, 2016 0.0950 0.0950 0.0900 0.0950 135,000 +0.00(+0.00%)
Dec 05, 2016 0.0950 0.0950 0.0900 0.0950 164,500 +0.00(+0.00%)
Dec 02, 2016 0.0900 0.0950 0.0900 0.0950 71,000 +0.01(+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.