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 (%)
Mar 31, 2017 0.1250 0.1250 0.1200 0.1200 417,650 +0.00(+0.00%)
Mar 30, 2017 0.1150 0.1200 0.1150 0.1200 371,300 +0.00(+4.35%)
Mar 29, 2017 0.1150 0.1150 0.1100 0.1150 81,369 +0.00(+0.00%)
Mar 28, 2017 0.1150 0.1150 0.1100 0.1150 139,000 +0.01(+4.55%)
Mar 27, 2017 0.1100 0.1150 0.1100 0.1100 233,890 -0.01(-4.35%)
Mar 24, 2017 0.1200 0.1200 0.1100 0.1150 242,300 -0.00(-4.17%)
Mar 23, 2017 0.1150 0.1300 0.1150 0.1200 1,338,200 +0.01(+14.29%)
Mar 22, 2017 0.1050 0.1100 0.1050 0.1050 553,210 -0.01(-4.55%)
Mar 21, 2017 0.1250 0.1250 0.1050 0.1100 1,048,248 -0.01(-12.00%)
Mar 20, 2017 0.1200 0.1250 0.1200 0.1250 232,000 +0.00(+0.00%)
Mar 17, 2017 0.1200 0.1250 0.1200 0.1250 136,275 +0.01(+4.17%)
Mar 16, 2017 0.1200 0.1250 0.1150 0.1200 287,200 +0.00(+0.00%)
Mar 15, 2017 0.1100 0.1200 0.1100 0.1200 266,322 +0.01(+9.09%)
Mar 14, 2017 0.1150 0.1200 0.1100 0.1100 242,600 -0.01(-4.35%)
Mar 13, 2017 0.1200 0.1250 0.1150 0.1150 280,550 +0.00(+0.00%)
Mar 10, 2017 0.1250 0.1250 0.1150 0.1150 150,218 -0.01(-8.00%)
Mar 09, 2017 0.1300 0.1300 0.1200 0.1250 368,310 -0.01(-3.85%)
Mar 08, 2017 0.1250 0.1300 0.1250 0.1300 193,145 +0.00(+0.00%)
Mar 07, 2017 0.1250 0.1300 0.1250 0.1300 225,500 +0.01(+4.00%)
Mar 06, 2017 0.1350 0.1350 0.1250 0.1250 339,106 -0.01(-3.85%)
Mar 03, 2017 0.1300 0.1350 0.1300 0.1300 159,000 -0.01(-3.70%)
Mar 02, 2017 0.1350 0.1350 0.1300 0.1350 92,300 -0.01(-3.57%)
Mar 01, 2017 0.1350 0.1400 0.1250 0.1400 580,500 +0.01(+3.70%)
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%)
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.