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 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 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 (%)
Jul 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 27, 2017 0.0700 0.0750 0.0700 0.0750 119,000 +0.00(+7.14%)
Jul 26, 2017 0.0750 0.0750 0.0700 0.0700 82,000 -0.00(-6.67%)
Jul 25, 2017 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 24, 2017 0.0750 0.0750 0.0700 0.0750 628,917 +0.00(+0.00%)
Jul 21, 2017 0.0750 0.0750 0.0700 0.0750 438,166 +0.00(+0.00%)
Jul 20, 2017 0.0850 0.0850 0.0750 0.0750 1,906,123 -0.01(-6.25%)
Jul 19, 2017 0.0750 0.0850 0.0700 0.0800 4,657,466 +0.01(+6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0.0750 323,610 +0.00(+0.00%)
Jul 17, 2017 0.0700 0.0750 0.0700 0.0750 887,765 +0.00(+7.14%)
Jul 14, 2017 0.0700 0.0700 0.0700 0.0700 141,842 +0.00(+0.00%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 276,133 +0.01(+7.69%)
Jul 12, 2017 0.0650 0.0650 0.0650 0.0650 15,800 +0.00(+0.00%)
Jul 11, 2017 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Jul 07, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 06, 2017 0.0700 0.0700 0.0650 0.0650 73,000 -0.01(-7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 86,000 +0.00(+0.00%)
Jul 04, 2017 0.0700 0.0700 0.0700 0.0700 41,208 +0.00(+0.00%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 86,700 +0.01(+7.69%)
Jun 29, 2017 0.0700 0.0700 0.0650 0.0650 101,500 +0.00(+0.00%)
Jun 28, 2017 0.0650 0.0700 0.0650 0.0650 244,500 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0650 0.0650 83,500 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0600 0.0650 477,506 -0.01(-7.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Jun 22, 2017 0.0700 0.0700 0.0700 0.0700 127,000 +0.00(+0.00%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 107,570 -0.00(-6.67%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0750 719,710 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0750 0.0700 0.0750 269,000 +0.00(+7.14%)
Jun 16, 2017 0.0700 0.0700 0.0700 0.0700 27,000 -0.00(-6.67%)
Jun 15, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jun 14, 2017 0.0750 0.0750 0.0700 0.0700 14,000 -0.00(-6.67%)
Jun 13, 2017 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Jun 12, 2017 0.0700 0.0750 0.0700 0.0750 11,900 +0.00(+0.00%)
Jun 09, 2017 0.0750 0.0750 0.0750 0.0750 70,751 +0.00(+0.00%)
Jun 08, 2017 0.0700 0.0750 0.0700 0.0750 131,000 +0.00(+0.00%)
Jun 07, 2017 0.0750 0.0750 0.0750 0.0750 2,600 +0.00(+0.00%)
Jun 06, 2017 0.0700 0.0750 0.0700 0.0750 61,478 +0.00(+0.00%)
Jun 05, 2017 0.0800 0.0800 0.0750 0.0750 8,130 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0800 0.0750 0.0750 115,933 +0.00(+0.00%)
May 31, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 30, 2017 0.0750 0.0800 0.0750 0.0800 240,860 +0.01(+6.67%)
May 29, 2017 0.0700 0.0750 0.0700 0.0750 53,833 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0700 0.0750 136,000 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0700 0.0750 73,419 +0.00(+0.00%)
May 24, 2017 0.0750 0.0750 0.0750 0.0750 145,000 +0.00(+0.00%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0800 0.0750 0.0750 85,400 +0.00(+0.00%)
May 18, 2017 0.0800 0.0800 0.0750 0.0750 132,500 +0.00(+0.00%)
May 17, 2017 0.0750 0.0800 0.0750 0.0750 81,465 -0.01(-6.25%)
May 16, 2017 0.0800 0.0800 0.0800 0.0800 335,900 +0.00(+0.00%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 72,666 +0.00(+0.00%)
May 12, 2017 0.0800 0.0800 0.0800 0.0800 115,550 +0.00(+0.00%)
May 11, 2017 0.0800 0.0850 0.0800 0.0800 46,835 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 144,000 +0.00(+0.00%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 30,500 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0800 0.0850 42,700 +0.00(+0.00%)
May 05, 2017 0.0800 0.0850 0.0800 0.0850 115,365 +0.01(+6.25%)
May 04, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
May 03, 2017 0.0750 0.0850 0.0750 0.0800 215,000 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
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.