Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purepoint Uranium Gr (OP: PTUUF )

0.0238 -0.0013 (-5.18%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2022 0.0652 0.0652 0.0587 0.0623 125,000 -0.00(-1.89%)
May 27, 2022 0.0669 0.0669 0.0630 0.0635 42,506 -0.00(-5.51%)
May 26, 2022 0.0590 0.0672 0.0590 0.0672 65,453 +0.01(+13.90%)
May 25, 2022 0.0571 0.0590 0.0571 0.0590 12,138 +0.00(+2.97%)
May 24, 2022 0.0587 0.0598 0.0550 0.0573 95,615 -0.00(-6.98%)
May 23, 2022 0.0600 0.0616 0.0575 0.0616 27,172 +0.00(+4.41%)
May 20, 2022 0.0590 0.0600 0.0590 0.0590 65,850 -0.00(-6.35%)
May 19, 2022 0.0574 0.0630 0.0541 0.0630 134,013 +0.00(+5.00%)
May 18, 2022 0.0600 0.0662 0.0571 0.0600 840,779 +0.00(+1.69%)
May 17, 2022 0.0694 0.0694 0.0590 0.0590 63,583 -0.01(-10.47%)
May 16, 2022 0.0591 0.0659 0.0581 0.0659 62,446 +0.01(+10.39%)
May 13, 2022 0.0549 0.0650 0.0549 0.0597 52,585 +0.01(+16.15%)
May 12, 2022 0.0527 0.0543 0.0514 0.0514 122,150 -0.00(-4.46%)
May 11, 2022 0.0500 0.0591 0.0500 0.0538 240,722 -0.00(-3.24%)
May 10, 2022 0.0621 0.0621 0.0537 0.0556 133,279 -0.00(-3.14%)
May 09, 2022 0.0617 0.0643 0.0530 0.0574 275,852 -0.01(-11.15%)
May 06, 2022 0.0680 0.0680 0.0615 0.0646 47,050 -0.00(-2.42%)
May 05, 2022 0.0700 0.0700 0.0642 0.0662 63,950 -0.00(-5.43%)
May 04, 2022 0.0700 0.0700 0.0700 0.0700 43,475 +0.00(+1.74%)
May 03, 2022 0.0699 0.0708 0.0656 0.0688 152,010 -0.00(-1.29%)
May 02, 2022 0.0684 0.0790 0.0649 0.0697 451,606 -0.00(-1.41%)
Apr 29, 2022 0.0732 0.0740 0.0690 0.0707 48,550 -0.00(-0.56%)
Apr 28, 2022 0.0664 0.0711 0.0648 0.0711 88,299 +0.00(+1.57%)
Apr 27, 2022 0.0724 0.0747 0.0657 0.0700 205,863 -0.00(-6.42%)
Apr 26, 2022 0.0650 0.0749 0.0650 0.0748 83,428 +0.01(+10.32%)
Apr 25, 2022 0.0747 0.0748 0.0659 0.0678 273,739 -0.00(-5.17%)
Apr 22, 2022 0.0890 0.0890 0.0711 0.0715 340,927 -0.01(-11.29%)
Apr 21, 2022 0.0865 0.0888 0.0780 0.0806 450,061 -0.01(-9.44%)
Apr 20, 2022 0.0886 0.0890 0.0836 0.0890 342,120 +0.00(+2.89%)
Apr 19, 2022 0.0888 0.0970 0.0859 0.0865 411,970 +0.00(+1.76%)
Apr 18, 2022 0.0970 0.0970 0.0825 0.0850 445,825 -0.01(-6.70%)
Apr 14, 2022 0.0896 0.0925 0.0870 0.0911 493,699 +0.00(+1.22%)
Apr 13, 2022 0.0950 0.0959 0.0871 0.0900 342,142 -0.00(-3.23%)
Apr 12, 2022 0.0956 0.0958 0.0930 0.0930 244,507 +0.00(+1.20%)
Apr 11, 2022 0.0950 0.1060 0.0910 0.0919 435,144 -0.00(-0.11%)
Apr 08, 2022 0.0950 0.0999 0.0920 0.0920 397,371 -0.00(-0.54%)
Apr 07, 2022 0.0852 0.0926 0.0852 0.0925 82,899 +0.01(+11.31%)
Apr 06, 2022 0.0873 0.0900 0.0831 0.0831 65,386 -0.00(-3.71%)
Apr 05, 2022 0.0900 0.0935 0.0863 0.0863 153,229 -0.00(-0.35%)
Apr 04, 2022 0.0888 0.0889 0.0830 0.0866 102,700 +0.00(+4.59%)
Apr 01, 2022 0.0900 0.0900 0.0828 0.0828 259,511 -0.00(-4.72%)
Mar 31, 2022 0.0980 0.0980 0.0869 0.0869 27,711 -0.00(-2.47%)
Mar 30, 2022 0.0929 0.0929 0.0866 0.0891 41,803 +0.00(+1.14%)
Mar 29, 2022 0.0850 0.0900 0.0850 0.0881 195,450 +0.00(+2.44%)
Mar 28, 2022 0.0950 0.0950 0.0860 0.0860 201,813 -0.01(-6.83%)
Mar 25, 2022 0.0878 0.0934 0.0875 0.0923 254,451 +0.00(+0.54%)
Mar 24, 2022 0.0950 0.0950 0.0910 0.0918 40,856 -0.00(-0.54%)
Mar 23, 2022 0.0921 0.0950 0.0910 0.0923 535,236 +0.00(+0.22%)
Mar 22, 2022 0.0890 0.0950 0.0842 0.0921 1,149,346 +0.00(+4.66%)
Mar 21, 2022 0.0789 0.0880 0.0789 0.0880 76,950 +0.01(+11.25%)
Mar 18, 2022 0.0812 0.0900 0.0791 0.0791 19,320 -0.00(-4.24%)
Mar 17, 2022 0.0886 0.0886 0.0826 0.0826 183,421 +0.00(+1.47%)
Mar 16, 2022 0.0822 0.0873 0.0791 0.0814 137,028 +0.00(+0.62%)
Mar 15, 2022 0.0759 0.0821 0.0759 0.0809 39,143 -0.00(-1.10%)
Mar 14, 2022 0.0851 0.0991 0.0780 0.0818 410,810 -0.01(-9.31%)
Mar 11, 2022 0.0983 0.1050 0.0887 0.0902 764,201 -0.00(-4.04%)
Mar 10, 2022 0.0949 0.0968 0.0920 0.0940 487,084 -0.00(-0.32%)
Mar 09, 2022 0.0812 0.0943 0.0812 0.0943 443,131 +0.01(+7.89%)
Mar 08, 2022 0.0866 0.0920 0.0812 0.0874 254,321 +0.00(+0.00%)
Mar 07, 2022 0.0901 0.0925 0.0800 0.0874 465,489 +0.00(+0.58%)
Mar 04, 2022 0.0745 0.0869 0.0745 0.0869 426,229 -0.00(-0.57%)
Mar 03, 2022 0.0970 0.0970 0.0820 0.0874 386,864 -0.00(-0.34%)
Mar 02, 2022 0.0844 0.0931 0.0822 0.0877 581,033 +0.01(+14.64%)
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.