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: 3:49 PM EDT, May 31, 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 0.0550 0.0550 0.0500 0.0500 478,340 -0.00(-9.09%)
Feb 28, 2024 0.0500 0.0550 0.0500 0.0550 102,936 +0.00(+10.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 298,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0550 0.0500 0.0500 493,000 -0.00(-5.66%)
Feb 23, 2024 0.0550 0.0550 0.0500 0.0530 318,746 +0.00(+6.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 241,037 +0.00(+0.00%)
Feb 21, 2024 0.0500 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
Feb 20, 2024 0.0550 0.0550 0.0500 0.0550 63,500 +0.00(+0.00%)
Feb 16, 2024 0.0550 0 +0.00(+0.00%)
Feb 15, 2024 0.0550 0.0550 0.0550 0.0550 235,000 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0550 0.0500 0.0550 2,076,862 +0.00(+0.00%)
Feb 13, 2024 0.0600 0.0600 0.0550 0.0550 311,109 -0.00(-8.33%)
Feb 12, 2024 0.0650 0.0650 0.0600 0.0600 1,060,812 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0600 0.0600 125,300 -0.01(-7.69%)
Feb 08, 2024 0.0700 0.0700 0.0600 0.0650 898,314 +0.00(+0.00%)
Feb 07, 2024 0.0650 0.0700 0.0650 0.0650 487,010 +0.01(+8.33%)
Feb 06, 2024 0.0700 0.0700 0.0600 0.0600 141,796 -0.01(-7.69%)
Feb 05, 2024 0.0700 0.0700 0.0600 0.0650 1,501,520 +0.00(+0.00%)
Feb 02, 2024 0.0700 0.0750 0.0650 0.0650 1,090,678 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0650 0.0600 0.0650 971,100 +0.01(+8.33%)
Jan 31, 2024 0.0600 0.0650 0.0600 0.0600 1,452,141 +0.00(+0.00%)
Jan 30, 2024 0.0550 0.0600 0.0550 0.0600 742,446 +0.00(+3.45%)
Jan 29, 2024 0.0550 0.0600 0.0550 0.0580 175,468 -0.00(-3.33%)
Jan 26, 2024 0.0600 0.0600 0.0550 0.0600 226,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0550 0.0600 264,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0650 0.0600 0.0600 126,000 +0.00(+0.00%)
Jan 23, 2024 0.0650 0.0650 0.0600 0.0600 604,233 -0.01(-7.69%)
Jan 22, 2024 0.0650 0.0650 0.0600 0.0650 590,720 +0.00(+0.00%)
Jan 19, 2024 0.0650 0.0650 0.0600 0.0650 219,324 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0650 0.0650 443,600 +0.00(+0.00%)
Jan 17, 2024 0.0700 0.0700 0.0600 0.0650 584,319 -0.01(-7.14%)
Jan 16, 2024 0.0700 0.0750 0.0650 0.0700 1,796,216 -0.00(-6.67%)
Jan 15, 2024 0.0600 0.0750 0.0600 0.0750 2,781,510 +0.01(+25.00%)
Jan 12, 2024 0.0550 0.0600 0.0550 0.0600 702,532 +0.01(+20.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 19,450 -0.00(-9.09%)
Jan 10, 2024 0.0500 0.0550 0.0500 0.0550 109,000 +0.00(+10.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 477,819 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jan 05, 2024 0.0550 0.0550 0.0500 0.0500 174,545 -0.00(-9.09%)
Jan 04, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0550 0.0500 0.0550 115,550 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0550 0.0450 0.0550 71,000 +0.00(+10.00%)
Dec 29, 2023 0.0500 0 +0.00(+4.17%)
Dec 28, 2023 0.0500 0.0500 0.0450 0.0480 178,250 -0.00(-4.00%)
Dec 27, 2023 0.0500 0.0550 0.0500 0.0500 150,734 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0500 0.0500 939,804 +0.00(+0.00%)
Dec 20, 2023 0.0500 0.0550 0.0500 0.0500 234,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0550 0.0500 0.0500 775,914 -0.00(-9.09%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 445,421 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0600 0.0550 0.0550 138,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0600 0.0500 0.0550 429,648 +0.00(+10.00%)
Dec 12, 2023 0.0550 0.0550 0.0500 0.0500 770,384 -0.00(-9.09%)
Dec 11, 2023 0.0550 0.0550 0.0500 0.0550 89,600 +0.00(+10.00%)
Dec 08, 2023 0.0550 0.0600 0.0500 0.0500 793,420 -0.00(-9.09%)
Dec 07, 2023 0.0500 0.0550 0.0500 0.0550 808,000 +0.00(+0.00%)
Dec 06, 2023 0.0500 0.0550 0.0500 0.0550 95,700 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0550 0.0500 0.0550 1,213,502 +0.00(+10.00%)
Dec 04, 2023 0.0450 0.0550 0.0450 0.0500 1,774,705 +0.00(+0.00%)
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.