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 (%)
Mar 31, 2014 0.1250 0.1250 0.1150 0.1150 97,825 -0.00(-4.17%)
Mar 28, 2014 0.1100 0.1250 0.1100 0.1200 76,600 +0.01(+9.09%)
Mar 27, 2014 0.1250 0.1300 0.1100 0.1100 230,266 -0.01(-8.33%)
Mar 26, 2014 0.1350 0.1350 0.1200 0.1200 80,300 -0.01(-7.69%)
Mar 25, 2014 0.1200 0.1350 0.1200 0.1300 69,500 +0.01(+4.00%)
Mar 24, 2014 0.1250 0.1450 0.1200 0.1250 914,166 -0.02(-10.71%)
Mar 21, 2014 0.1350 0.1450 0.1250 0.1400 368,150 -0.00(-3.45%)
Mar 20, 2014 0.1450 0.1450 0.1400 0.1450 60,500 +0.00(+3.57%)
Mar 19, 2014 0.1400 0.1450 0.1250 0.1400 387,550 +0.01(+7.69%)
Mar 18, 2014 0.1400 0.1400 0.1300 0.1300 123,739 -0.01(-7.14%)
Mar 17, 2014 0.1400 0.1400 0.1350 0.1400 45,500 +0.01(+7.69%)
Mar 14, 2014 0.1500 0.1500 0.1300 0.1300 231,890 +0.00(+0.00%)
Mar 13, 2014 0.1400 0.1450 0.1300 0.1300 339,990 -0.02(-13.33%)
Mar 12, 2014 0.1500 0.1500 0.1400 0.1500 262,933 +0.00(+0.00%)
Mar 11, 2014 0.1500 0.1600 0.1450 0.1500 737,644 -0.01(-6.25%)
Mar 10, 2014 0.1450 0.1900 0.1350 0.1600 4,235,188 +0.04(+28.00%)
Mar 07, 2014 0.1350 0.1350 0.1200 0.1250 186,450 -0.01(-7.41%)
Mar 06, 2014 0.1300 0.1350 0.1250 0.1350 219,520 +0.01(+3.85%)
Mar 05, 2014 0.1200 0.1300 0.1200 0.1300 252,793 +0.00(+0.00%)
Mar 04, 2014 0.1200 0.1300 0.1150 0.1300 342,650 +0.01(+13.04%)
Mar 03, 2014 0.1200 0.1200 0.1050 0.1150 259,000 +0.00(+0.00%)
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%)
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.