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, 2021 0.0900 0.1000 0.0900 0.1000 852,598 +0.01(+5.26%)
Mar 30, 2021 0.0900 0.0950 0.0900 0.0950 195,696 -0.01(-5.00%)
Mar 29, 2021 0.1000 0.1000 0.0950 0.1000 246,525 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1000 0.0950 0.1000 198,479 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0900 0.1000 530,971 +0.00(+0.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 194,160 -0.00(-4.76%)
Mar 23, 2021 0.1150 0.1150 0.1050 0.1050 297,992 -0.01(-4.55%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 430,847 -0.01(-4.35%)
Mar 19, 2021 0.1100 0.1150 0.1100 0.1150 173,609 +0.01(+4.55%)
Mar 18, 2021 0.1050 0.1150 0.1050 0.1100 1,103,173 +0.01(+4.76%)
Mar 17, 2021 0.1050 0.1100 0.1000 0.1050 1,386,882 -0.01(-4.55%)
Mar 16, 2021 0.1050 0.1150 0.1050 0.1100 2,073,195 +0.01(+10.00%)
Mar 15, 2021 0.0950 0.1050 0.0900 0.1000 1,072,931 +0.01(+5.26%)
Mar 12, 2021 0.0900 0.0950 0.0850 0.0950 103,250 +0.01(+5.56%)
Mar 11, 2021 0.0950 0.0950 0.0900 0.0900 208,605 +0.00(+0.00%)
Mar 10, 2021 0.0850 0.0900 0.0850 0.0900 286,615 +0.01(+12.50%)
Mar 09, 2021 0.0800 0.0850 0.0750 0.0800 688,656 -0.01(-5.88%)
Mar 08, 2021 0.0900 0.0900 0.0800 0.0850 527,680 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0850 0.0850 246,839 -0.00(-5.56%)
Mar 04, 2021 0.1000 0.1000 0.0850 0.0900 1,226,645 -0.01(-10.00%)
Mar 03, 2021 0.1000 0.1000 0.0950 0.1000 258,500 +0.00(+0.00%)
Mar 02, 2021 0.0900 0.1000 0.0900 0.1000 606,007 +0.01(+5.26%)
Mar 01, 2021 0.0950 0.1000 0.0900 0.0950 232,105 +0.00(+0.00%)
Feb 26, 2021 0.0950 0.0950 0.0900 0.0950 308,938 +0.00(+0.00%)
Feb 25, 2021 0.1000 0.1000 0.0950 0.0950 332,718 -0.01(-5.00%)
Feb 24, 2021 0.0850 0.1000 0.0850 0.1000 535,891 +0.01(+11.11%)
Feb 23, 2021 0.0950 0.0950 0.0850 0.0900 1,531,377 -0.01(-10.00%)
Feb 22, 2021 0.1050 0.1050 0.0950 0.1000 457,761 +0.01(+5.26%)
Feb 19, 2021 0.1000 0.1050 0.0950 0.0950 593,156 -0.01(-5.00%)
Feb 18, 2021 0.1000 0.1050 0.0950 0.1000 1,177,185 +0.00(+0.00%)
Feb 17, 2021 0.1100 0.1100 0.0950 0.1000 2,075,378 +0.00(+0.00%)
Feb 16, 2021 0.1050 0.1100 0.1000 0.1000 2,194,536 +0.00(+0.00%)
Feb 12, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 11, 2021 0.0950 0.1050 0.0950 0.0950 2,248,298 +0.01(+5.56%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0900 961,479 +0.00(+0.00%)
Feb 09, 2021 0.0900 0.0950 0.0800 0.0900 1,319,165 +0.00(+5.88%)
Feb 08, 2021 0.0800 0.0900 0.0750 0.0850 321,888 +0.01(+6.25%)
Feb 05, 2021 0.0750 0.0800 0.0750 0.0800 479,770 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0850 0.0800 0.0800 254,913 +0.00(+0.00%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 193,900 +0.00(+0.00%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0800 375,540 +0.00(+0.00%)
Feb 01, 2021 0.0700 0.0800 0.0650 0.0800 777,841 +0.01(+23.08%)
Jan 29, 2021 0.0650 0.0700 0.0650 0.0650 197,042 +0.01(+8.33%)
Jan 28, 2021 0.0650 0.0700 0.0600 0.0600 164,900 -0.01(-7.69%)
Jan 27, 2021 0.0750 0.0750 0.0650 0.0650 338,869 -0.01(-7.14%)
Jan 26, 2021 0.0700 0.0750 0.0700 0.0700 1,446,000 -0.00(-6.67%)
Jan 25, 2021 0.0750 0.0750 0.0700 0.0750 271,363 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0800 0.0750 0.0750 187,532 +0.00(+0.00%)
Jan 21, 2021 0.0800 0.0800 0.0750 0.0750 52,500 -0.01(-6.25%)
Jan 20, 2021 0.0800 0.0850 0.0800 0.0800 170,210 +0.00(+0.00%)
Jan 19, 2021 0.0800 0.0800 0.0800 0.0800 131,012 +0.00(+0.00%)
Jan 18, 2021 0.0800 0.0850 0.0800 0.0800 233,113 -0.01(-5.88%)
Jan 15, 2021 0.0900 0.0900 0.0850 0.0850 382,463 -0.00(-5.56%)
Jan 14, 2021 0.0900 0.0900 0.0850 0.0900 389,615 +0.00(+5.88%)
Jan 13, 2021 0.0900 0.0900 0.0800 0.0850 55,500 -0.00(-5.56%)
Jan 12, 2021 0.0850 0.0900 0.0850 0.0900 216,544 +0.00(+0.00%)
Jan 11, 2021 0.0800 0.0900 0.0800 0.0900 321,252 +0.00(+0.00%)
Jan 08, 2021 0.0900 0.0900 0.0800 0.0900 498,237 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0900 0.0850 0.0900 351,843 +0.01(+12.50%)
Jan 06, 2021 0.0900 0.0900 0.0800 0.0800 625,609 -0.01(-11.11%)
Jan 05, 2021 0.0900 0.0900 0.0850 0.0900 362,426 +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.