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: 2:35 PM EDT, May 24, 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 30, 2008 0.3300 0.3300 0.2900 0.2900 26,500 -0.03(-9.38%)
May 29, 2008 0.2850 0.3250 0.2800 0.3200 192,000 +0.04(+12.28%)
May 28, 2008 0.2900 0.2900 0.2600 0.2850 176,450 +0.00(+0.00%)
May 27, 2008 0.3000 0.3000 0.2700 0.2850 32,000 +0.01(+5.56%)
May 26, 2008 0.3100 0.3100 0.2700 0.2700 131,750 -0.04(-12.90%)
May 23, 2008 0.3300 0.3400 0.3100 0.3100 99,800 -0.01(-3.13%)
May 22, 2008 0.3000 0.3400 0.2950 0.3200 216,400 +0.03(+10.34%)
May 21, 2008 0.3350 0.3350 0.2900 0.2900 128,800 -0.02(-4.92%)
May 20, 2008 0.2300 0.3300 0.2300 0.3050 367,300 +0.08(+35.56%)
May 19, 2008 0.2300 0.2300 0.2150 0.2250 242,800 +0.00(+0.00%)
May 16, 2008 0.2300 0.2300 0.2150 0.2250 242,800 +0.00(+0.00%)
May 15, 2008 0.2400 0.2400 0.2200 0.2250 180,634 -0.03(-11.76%)
May 14, 2008 0.2800 0.2800 0.2550 0.2550 57,000 +0.00(+0.00%)
May 13, 2008 0.2700 0.2800 0.2500 0.2550 54,900 -0.03(-8.93%)
May 12, 2008 0.2400 0.2800 0.2400 0.2800 184,500 +0.04(+16.67%)
May 09, 2008 0.2300 0.2400 0.2300 0.2400 45,500 +0.01(+4.35%)
May 08, 2008 0.2150 0.2300 0.2150 0.2300 44,500 +0.02(+6.98%)
May 07, 2008 0.2350 0.2350 0.2150 0.2150 32,824 -0.02(-6.52%)
May 06, 2008 0.2300 0.2350 0.2100 0.2300 89,700 +0.01(+4.55%)
May 05, 2008 0.2300 0.2350 0.2200 0.2200 23,250 +0.00(+0.00%)
May 02, 2008 0.2200 0.2400 0.2200 0.2200 133,890 +0.01(+4.76%)
May 01, 2008 0.2400 0.2400 0.2100 0.2100 71,000 -0.02(-6.67%)
Apr 30, 2008 0.2250 0.2400 0.2100 0.2250 345,200 -0.02(-8.16%)
Apr 29, 2008 0.2700 0.2700 0.2350 0.2450 388,600 -0.01(-3.92%)
Apr 28, 2008 0.2700 0.2750 0.2550 0.2550 154,834 -0.02(-5.56%)
Apr 25, 2008 0.2800 0.2800 0.2700 0.2700 36,000 +0.01(+3.85%)
Apr 24, 2008 0.2800 0.2850 0.2600 0.2600 161,250 -0.02(-7.14%)
Apr 23, 2008 0.3000 0.3000 0.2800 0.2800 104,775 -0.00(-1.75%)
Apr 22, 2008 0.3100 0.3100 0.2850 0.2850 200,000 -0.02(-5.00%)
Apr 21, 2008 0.3250 0.3300 0.3000 0.3000 104,850 -0.02(-6.25%)
Apr 18, 2008 0.3350 0.3400 0.3000 0.3200 321,500 -0.02(-5.88%)
Apr 17, 2008 0.3200 0.3400 0.3200 0.3400 105,000 +0.03(+9.68%)
Apr 16, 2008 0.3200 0.3300 0.3100 0.3100 227,500 -0.01(-1.59%)
Apr 15, 2008 0.3100 0.3300 0.3050 0.3150 141,100 -0.01(-3.08%)
Apr 14, 2008 0.3250 0.3300 0.3250 0.3250 42,500 +0.00(+0.00%)
Apr 11, 2008 0.2800 0.3300 0.2800 0.3250 93,681 +0.03(+10.17%)
Apr 10, 2008 0.2900 0.3000 0.2850 0.2950 75,500 +0.01(+3.51%)
Apr 09, 2008 0.2900 0.2950 0.2800 0.2850 72,000 -0.02(-5.00%)
Apr 08, 2008 0.3050 0.3050 0.2900 0.3000 63,350 -0.01(-1.64%)
Apr 07, 2008 0.3100 0.3200 0.3000 0.3050 127,900 -0.01(-3.17%)
Apr 04, 2008 0.3400 0.3500 0.3050 0.3150 143,900 -0.02(-4.55%)
Apr 03, 2008 0.3300 0.3300 0.3150 0.3300 63,500 +0.00(+0.00%)
Apr 02, 2008 0.3050 0.3300 0.3050 0.3300 103,500 +0.03(+8.20%)
Apr 01, 2008 0.3100 0.3100 0.3050 0.3050 79,000 -0.01(-1.61%)
Mar 31, 2008 0.3300 0.3300 0.3050 0.3100 57,715 -0.01(-3.13%)
Mar 28, 2008 0.3300 0.3300 0.3200 0.3200 7,500 -0.01(-3.03%)
Mar 27, 2008 0.3250 0.3300 0.3200 0.3300 35,200 +0.01(+3.13%)
Mar 26, 2008 0.3300 0.3300 0.3200 0.3200 55,090 +0.01(+1.59%)
Mar 25, 2008 0.3200 0.3200 0.3150 0.3150 30,500 -0.01(-1.56%)
Mar 24, 2008 0.3100 0.3300 0.3100 0.3200 70,000 +0.00(+0.00%)
Mar 21, 2008 0.3300 0.3400 0.3200 0.3200 15,850 +0.00(+0.00%)
Mar 20, 2008 0.3300 0.3400 0.3200 0.3200 15,850 -0.02(-5.88%)
Mar 19, 2008 0.3350 0.3400 0.3200 0.3400 19,300 +0.00(+0.00%)
Mar 18, 2008 0.3250 0.3400 0.3250 0.3400 20,900 +0.02(+4.62%)
Mar 17, 2008 0.3450 0.3450 0.3200 0.3250 52,000 -0.01(-1.52%)
Mar 14, 2008 0.3550 0.3550 0.3300 0.3300 88,000 -0.02(-5.71%)
Mar 13, 2008 0.3500 0.3550 0.3450 0.3500 33,000 -0.02(-4.11%)
Mar 12, 2008 0.3650 0.3650 0.3500 0.3650 36,000 +0.02(+4.29%)
Mar 11, 2008 0.3600 0.3850 0.3500 0.3500 58,437 -0.01(-2.78%)
Mar 10, 2008 0.3850 0.3850 0.3600 0.3600 100,500 -0.03(-6.49%)
Mar 07, 2008 0.3950 0.4000 0.3850 0.3850 53,300 -0.02(-3.75%)
Mar 06, 2008 0.3900 0.4000 0.3900 0.4000 40,500 +0.00(+0.00%)
Mar 05, 2008 0.4050 0.4050 0.3850 0.4000 69,550 -0.01(-1.23%)
Mar 04, 2008 0.4200 0.4400 0.3900 0.4050 112,000 -0.02(-5.81%)
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.