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, 2023 0.0350 0.0375 0.0350 0.0350 33,484 +0.00(+0.00%)
May 26, 2023 0.0350 0 -0.00(-12.28%)
May 25, 2023 0.0400 0.0400 0.0385 0.0399 130,000 +0.00(+9.02%)
May 24, 2023 0.0409 0.0409 0.0360 0.0366 76,037 -0.00(-3.43%)
May 22, 2023 0.0379 0 +0.00(+0.26%)
May 18, 2023 0.0378 0 -0.00(-1.31%)
May 17, 2023 0.0351 0.0383 0.0351 0.0383 250,500 +0.00(+4.36%)
May 15, 2023 0.0367 18,000 +0.00(+0.27%)
May 12, 2023 0.0352 0.0366 0.0352 0.0366 3,000 +0.00(+0.27%)
May 11, 2023 0.0365 0.0365 0.0365 0.0365 10,000 -0.00(-1.62%)
May 10, 2023 0.0376 0.0376 0.0371 0.0371 53,115 -0.00(-1.85%)
May 09, 2023 0.0355 0.0378 0.0333 0.0378 39,103 -0.00(-1.31%)
May 08, 2023 0.0383 0.0383 0.0383 0.0383 1,005 -0.00(-1.79%)
May 04, 2023 0.0390 5,000 +0.00(+12.39%)
May 03, 2023 0.0379 0.0379 0.0347 0.0347 35,770 -0.00(-2.25%)
May 02, 2023 0.0358 0.0360 0.0355 0.0355 37,250 -0.00(-0.84%)
May 01, 2023 0.0360 0.0360 0.0303 0.0358 56,267 +0.00(+0.85%)
Apr 28, 2023 0.0355 0.0355 0.0355 0.0355 23,400 +0.00(+6.93%)
Apr 27, 2023 0.0390 0.0390 0.0332 0.0332 23,350 +0.00(+3.11%)
Apr 26, 2023 0.0390 0.0390 0.0322 0.0322 50,661 -0.00(-2.13%)
Apr 25, 2023 0.0340 0.0357 0.0321 0.0329 164,153 -0.01(-13.42%)
Apr 24, 2023 0.0390 0.0390 0.0370 0.0380 106,604 -0.00(-7.32%)
Apr 21, 2023 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-1.20%)
Apr 20, 2023 0.0416 0.0416 0.0404 0.0415 60,940 +0.00(+8.36%)
Apr 19, 2023 0.0403 0.0403 0.0383 0.0383 63,756 -0.00(-6.59%)
Apr 17, 2023 0.0410 0 +0.00(+0.00%)
Apr 14, 2023 0.0401 0.0418 0.0401 0.0410 2,400 -0.00(-4.21%)
Apr 13, 2023 0.0410 0.0428 0.0407 0.0428 86,140 +0.00(+5.42%)
Apr 12, 2023 0.0410 0.0410 0.0401 0.0406 27,103 -0.00(-0.25%)
Apr 11, 2023 0.0420 0.0430 0.0402 0.0407 130,400 -0.00(-1.93%)
Apr 10, 2023 0.0402 0.0426 0.0402 0.0415 674,126 +0.00(+3.23%)
Apr 06, 2023 0.0450 0.0450 0.0402 0.0402 123,103 -0.00(-6.94%)
Apr 05, 2023 0.0410 0.0450 0.0410 0.0432 16,267 -0.00(-4.00%)
Apr 04, 2023 0.0490 0.0490 0.0450 0.0450 173,926 -0.01(-10.00%)
Apr 03, 2023 0.0501 0.0501 0.0480 0.0500 9,000 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0519 0.0496 0.0500 68,900 +0.00(+1.42%)
Mar 30, 2023 0.0473 0.0493 0.0473 0.0493 200 +0.00(+0.20%)
Mar 29, 2023 0.0527 0.0527 0.0492 0.0492 50,100 -0.00(-3.53%)
Mar 28, 2023 0.0470 0.0510 0.0470 0.0510 49,300 +0.00(+8.74%)
Mar 27, 2023 0.0500 0.0559 0.0468 0.0469 109,500 +0.00(+4.69%)
Mar 24, 2023 0.0450 0.0497 0.0448 0.0448 27,000 -0.01(-10.58%)
Mar 23, 2023 0.0496 0.0536 0.0468 0.0501 48,920 +0.01(+18.44%)
Mar 22, 2023 0.0418 0.0446 0.0394 0.0423 44,523 +0.00(+1.20%)
Mar 20, 2023 0.0418 0 +0.00(+1.95%)
Mar 17, 2023 0.0406 0.0410 0.0401 0.0410 39,465 +0.00(+1.74%)
Mar 16, 2023 0.0403 0.0403 0.0401 0.0403 8,000 -0.00(-4.50%)
Mar 15, 2023 0.0420 0.0444 0.0398 0.0422 228,799 -0.00(-8.26%)
Mar 14, 2023 0.0457 0.0460 0.0447 0.0460 18,500 +0.00(+3.60%)
Mar 13, 2023 0.0420 0.0445 0.0420 0.0444 134,988 -0.00(-3.69%)
Mar 10, 2023 0.0462 0.0477 0.0461 0.0461 88,544 -0.00(-0.22%)
Mar 09, 2023 0.0462 0.0462 0.0462 0.0462 22,500 +0.00(+3.82%)
Mar 08, 2023 0.0445 0.0445 0.0445 0.0445 6,000 -0.00(-7.29%)
Mar 07, 2023 0.0453 0.0480 0.0430 0.0480 40,626 -0.00(-3.61%)
Mar 06, 2023 0.0494 0.0498 0.0494 0.0498 134,000 +0.00(+2.26%)
Mar 03, 2023 0.0500 0.0500 0.0469 0.0487 161,176 -0.00(-6.70%)
Mar 02, 2023 0.0512 0.0522 0.0500 0.0522 30,500 +0.00(+0.38%)
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.