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 (%)
May 31, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+9.09%)
May 30, 2018 0.0550 0.0550 0.0550 0.0550 29,910 +0.00(+0.00%)
May 29, 2018 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
May 28, 2018 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 24, 2018 0.0600 0.0600 0.0600 0.0600 51,850 +0.00(+9.09%)
May 23, 2018 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
May 22, 2018 0.0550 0.0600 0.0550 0.0600 26,333 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2018 0.0600 0.0600 0.0600 0.0600 280,100 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0600 0.0600 584,300 -0.01(-7.69%)
May 15, 2018 0.0650 0.0650 0.0600 0.0650 125,000 +0.00(+0.00%)
May 14, 2018 0.0750 0.0750 0.0650 0.0650 866,150 -0.01(-13.33%)
May 11, 2018 0.0750 0.0800 0.0750 0.0750 255,600 +0.00(+0.00%)
May 10, 2018 0.0750 0.0800 0.0700 0.0750 689,409 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 85,500 +0.00(+0.00%)
May 08, 2018 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
May 07, 2018 0.0700 0.0750 0.0700 0.0700 329,941 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 129,000 +0.00(+0.00%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0700 377,059 +0.00(+0.00%)
May 01, 2018 0.0700 0.0700 0.0700 0.0700 224,000 +0.01(+7.69%)
Apr 30, 2018 0.0650 0.0650 0.0650 0.0650 120,000 -0.01(-7.14%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 21,300 +0.01(+7.69%)
Apr 26, 2018 0.0650 0.0650 0.0650 0.0650 46,495 +0.00(+0.00%)
Apr 25, 2018 0.0650 0.0650 0.0600 0.0650 328,330 +0.00(+0.00%)
Apr 24, 2018 0.0650 0.0650 0.0650 0.0650 371,000 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0700 0.0650 0.0650 245,996 -0.01(-7.14%)
Apr 20, 2018 0.0650 0.0700 0.0650 0.0700 516,500 +0.01(+7.69%)
Apr 19, 2018 0.0700 0.0700 0.0650 0.0650 63,000 -0.01(-7.14%)
Apr 18, 2018 0.0650 0.0700 0.0650 0.0700 4,400 +0.00(+0.00%)
Apr 17, 2018 0.0700 0.0700 0.0650 0.0700 84,400 +0.00(+0.00%)
Apr 16, 2018 0.0650 0.0700 0.0650 0.0700 166,667 +0.01(+7.69%)
Apr 13, 2018 0.0650 0.0700 0.0650 0.0650 132,750 -0.01(-7.14%)
Apr 12, 2018 0.0700 0.0750 0.0700 0.0700 88,000 +0.00(+0.00%)
Apr 11, 2018 0.0650 0.0700 0.0650 0.0700 153,937 +0.01(+7.69%)
Apr 09, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 06, 2018 0.0600 0.0600 0.0600 0.0600 223,000 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Apr 04, 2018 0.0600 0.0650 0.0600 0.0600 97,500 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Apr 02, 2018 0.0600 0.0650 0.0600 0.0650 129,000 +0.01(+8.33%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 27, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 26, 2018 0.0650 0.0700 0.0600 0.0600 30,000 -0.01(-7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0.0650 37,500 +0.00(+0.00%)
Mar 22, 2018 0.0700 0.0700 0.0650 0.0650 15,800 +0.01(+8.33%)
Mar 21, 2018 0.0650 0.0650 0.0600 0.0600 138,800 +0.00(+0.00%)
Mar 20, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 19, 2018 0.0650 0.0650 0.0600 0.0600 18,463 -0.01(-7.69%)
Mar 16, 2018 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 12, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 5,200 -0.01(-7.69%)
Mar 08, 2018 0.0650 0.0650 0.0650 0.0650 119,000 -0.01(-7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 06, 2018 0.0650 0.0700 0.0650 0.0650 280,500 -0.01(-7.14%)
Mar 05, 2018 0.0700 0.0700 0.0700 0.0700 116,000 +0.01(+7.69%)
Mar 02, 2018 0.0600 0.0650 0.0600 0.0650 356,000 +0.01(+8.33%)
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.