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

Purepoint Uranium Gr (TSV: PTU )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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 29, 2009 0.2550 0.2550 0.2500 0.2500 6,000 +0.00(+0.00%)
May 28, 2009 0.2400 0.2500 0.2300 0.2500 98,750 +0.01(+4.17%)
May 27, 2009 0.2300 0.2400 0.2300 0.2400 22,000 +0.02(+9.09%)
May 26, 2009 0.2400 0.2500 0.2200 0.2200 18,300 -0.03(-12.00%)
May 25, 2009 0.2400 0.2500 0.2200 0.2500 41,500 +0.01(+2.04%)
May 22, 2009 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+6.52%)
May 21, 2009 0.2300 0.2300 0.2200 0.2300 12,000 +0.01(+4.55%)
May 20, 2009 0.2300 0.2500 0.2200 0.2200 246,500 -0.02(-10.20%)
May 19, 2009 0.2200 0.2450 0.2200 0.2450 509,500 +0.04(+22.50%)
May 15, 2009 0.1950 0.2100 0.1700 0.2000 187,400 +0.03(+14.29%)
May 14, 2009 0.1800 0.2100 0.1700 0.1750 187,400 -0.02(-7.89%)
May 13, 2009 0.2000 0.2000 0.1800 0.1900 144,700 +0.00(+0.00%)
May 12, 2009 0.2300 0.2300 0.1800 0.1900 701,100 -0.04(-17.39%)
May 11, 2009 0.2300 0.2300 0.2300 0.2300 16,500 +0.00(+0.00%)
May 08, 2009 0.2300 0.2400 0.2300 0.2300 52,500 +0.00(+0.00%)
May 07, 2009 0.2500 0.2500 0.2300 0.2300 123,700 -0.02(-9.80%)
May 06, 2009 0.2600 0.2700 0.2450 0.2550 230,700 +0.01(+2.00%)
May 05, 2009 0.2600 0.2700 0.2300 0.2500 309,750 -0.01(-3.85%)
May 04, 2009 0.2450 0.2700 0.2300 0.2600 521,700 +0.04(+15.56%)
May 01, 2009 0.2150 0.2300 0.1900 0.2250 156,900 +0.04(+18.42%)
Apr 30, 2009 0.1800 0.2200 0.1600 0.1900 672,672 +0.03(+18.75%)
Apr 29, 2009 0.1700 0.1900 0.1600 0.1600 206,000 +0.00(+0.00%)
Apr 28, 2009 0.1700 0.1700 0.1600 0.1600 101,900 -0.01(-5.88%)
Apr 27, 2009 0.1600 0.1700 0.1500 0.1700 170,500 +0.01(+3.03%)
Apr 24, 2009 0.1600 0.1700 0.1600 0.1650 7,000 +0.02(+13.79%)
Apr 23, 2009 0.1600 0.1600 0.1450 0.1450 310,500 -0.01(-6.45%)
Apr 22, 2009 0.1200 0.1950 0.1200 0.1550 892,655 +0.04(+40.91%)
Apr 21, 2009 0.1100 0.1200 0.1100 0.1100 52,000 -0.01(-8.33%)
Apr 20, 2009 0.1100 0.1200 0.1100 0.1200 155,000 +0.01(+14.29%)
Apr 17, 2009 0.1300 0.1350 0.1050 0.1050 84,538 +0.00(+5.00%)
Apr 16, 2009 0.1100 0.1300 0.1000 0.1000 231,500 -0.02(-16.67%)
Apr 15, 2009 0.1100 0.1200 0.1100 0.1200 213,500 +0.02(+26.32%)
Apr 14, 2009 0.1050 0.1100 0.0950 0.0950 16,950 -0.01(-5.00%)
Apr 13, 2009 0.1100 0.1100 0.1000 0.1000 130,000 +0.00(+0.00%)
Apr 09, 2009 0.0850 0.1100 0.0800 0.1000 376,300 +0.02(+25.00%)
Apr 08, 2009 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Apr 07, 2009 0.0800 0.0800 0.0800 0.0800 12,400 +0.02(+33.33%)
Apr 06, 2009 0.0800 0.1100 0.0600 0.0600 154,900 -0.02(-25.00%)
Apr 03, 2009 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 02, 2009 0.0750 0.0800 0.0750 0.0800 54,000 +0.01(+14.29%)
Apr 01, 2009 0.0750 0.0800 0.0700 0.0700 15,000 -0.01(-12.50%)
Mar 31, 2009 0.0700 0.0800 0.0700 0.0800 59,000 +0.01(+14.29%)
Mar 30, 2009 0.0750 0.0800 0.0700 0.0700 21,000 -0.01(-17.65%)
Mar 26, 2009 0.0750 0.0850 0.0700 0.0850 23,500 +0.01(+13.33%)
Mar 25, 2009 0.0850 0.0850 0.0750 0.0750 12,000 -0.01(-11.76%)
Mar 24, 2009 0.0750 0.0850 0.0750 0.0850 41,500 +0.01(+21.43%)
Mar 23, 2009 0.0850 0.0850 0.0700 0.0700 29,000 -0.01(-17.65%)
Mar 20, 2009 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+13.33%)
Mar 19, 2009 0.0750 0.0750 0.0750 0.0750 10,725 +0.00(+0.00%)
Mar 18, 2009 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Mar 17, 2009 0.0800 0.0800 0.0700 0.0700 4,200 +0.00(+0.00%)
Mar 16, 2009 0.0700 0.0700 0.0700 0.0700 3,350 -0.01(-17.65%)
Mar 13, 2009 0.0800 0.0850 0.0700 0.0850 32,000 +0.01(+6.25%)
Mar 12, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2009 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Mar 10, 2009 0.0700 0.0800 0.0700 0.0750 18,000 +0.00(+7.14%)
Mar 09, 2009 0.0700 0.0700 0.0700 0.0700 2,400 -0.00(-6.67%)
Mar 06, 2009 0.0700 0.0750 0.0650 0.0750 35,222 +0.00(+7.14%)
Mar 05, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 04, 2009 0.0700 0.0700 0.0700 0.0700 2,400 -0.02(-22.22%)
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.