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 (%)
Aug 29, 2008 0.2450 0.2450 0.2250 0.2300 42,000 +0.02(+9.52%)
Aug 28, 2008 0.2150 0.2150 0.2050 0.2100 36,500 +0.01(+2.44%)
Aug 27, 2008 0.2100 0.2100 0.2000 0.2050 14,500 +0.00(+2.50%)
Aug 26, 2008 0.1950 0.2000 0.1950 0.2000 15,500 +0.00(+0.00%)
Aug 25, 2008 0.2200 0.2200 0.2000 0.2000 44,200 -0.02(-9.09%)
Aug 22, 2008 0.1950 0.2200 0.1850 0.2200 40,500 +0.02(+12.82%)
Aug 21, 2008 0.2050 0.2100 0.1850 0.1950 247,000 -0.01(-7.14%)
Aug 20, 2008 0.2100 0.2450 0.2000 0.2100 148,500 -0.01(-4.55%)
Aug 19, 2008 0.2500 0.2500 0.2200 0.2200 6,000 -0.02(-10.20%)
Aug 18, 2008 0.2350 0.2450 0.2350 0.2450 45,100 +0.01(+4.26%)
Aug 15, 2008 0.2200 0.2350 0.2100 0.2350 18,000 +0.03(+14.63%)
Aug 14, 2008 0.2050 0.2050 0.2050 0.2050 18,000 -0.02(-6.82%)
Aug 13, 2008 0.2400 0.2400 0.2050 0.2200 58,100 -0.01(-4.35%)
Aug 12, 2008 0.1850 0.2300 0.1850 0.2300 32,500 +0.06(+31.43%)
Aug 11, 2008 0.2100 0.2300 0.1750 0.1750 112,400 -0.04(-16.67%)
Aug 08, 2008 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Aug 07, 2008 0.2200 0.2450 0.2150 0.2200 53,000 +0.01(+4.76%)
Aug 06, 2008 0.2350 0.2400 0.2100 0.2100 39,575 +0.00(+0.00%)
Aug 05, 2008 0.2100 0.2100 0.2100 0.2100 25,700 -0.01(-4.55%)
Aug 04, 2008 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Aug 01, 2008 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 31, 2008 0.2200 0.2200 0.2200 0.2200 25,425 +0.00(+0.00%)
Jul 30, 2008 0.2400 0.2400 0.2200 0.2200 28,600 -0.01(-6.38%)
Jul 29, 2008 0.2200 0.2350 0.2200 0.2350 12,000 +0.00(+2.17%)
Jul 28, 2008 0.2300 0.2300 0.2150 0.2300 35,300 -0.00(-2.13%)
Jul 25, 2008 0.2250 0.2350 0.2250 0.2350 14,100 +0.01(+4.44%)
Jul 24, 2008 0.2300 0.2350 0.2250 0.2250 56,851 -0.01(-4.26%)
Jul 23, 2008 0.2300 0.2400 0.2300 0.2350 41,500 -0.01(-2.08%)
Jul 22, 2008 0.2150 0.2400 0.2150 0.2400 63,500 +0.04(+17.07%)
Jul 21, 2008 0.2450 0.2450 0.2050 0.2050 144,400 -0.04(-14.58%)
Jul 18, 2008 0.2200 0.2400 0.2200 0.2400 66,600 +0.02(+9.09%)
Jul 17, 2008 0.2300 0.2500 0.2200 0.2200 66,600 -0.02(-8.33%)
Jul 16, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 15, 2008 0.2300 0.2600 0.2300 0.2400 58,000 +0.01(+4.35%)
Jul 14, 2008 0.2300 0.2300 0.2300 0.2300 8,100 -0.02(-8.00%)
Jul 11, 2008 0.2450 0.2550 0.2450 0.2500 57,400 -0.01(-3.85%)
Jul 10, 2008 0.2400 0.2600 0.2350 0.2600 20,600 +0.02(+8.33%)
Jul 09, 2008 0.2500 0.2600 0.2400 0.2400 107,200 +0.02(+9.09%)
Jul 08, 2008 0.2200 0.2300 0.2200 0.2200 34,500 -0.02(-10.20%)
Jul 07, 2008 0.2600 0.2600 0.2450 0.2450 54,500 -0.03(-10.91%)
Jul 04, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 03, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 02, 2008 0.2600 0.2750 0.2550 0.2750 17,100 +0.01(+1.85%)
Jul 01, 2008 0.2500 0.2700 0.2500 0.2700 58,898 +0.00(+0.00%)
Jun 30, 2008 0.2500 0.2700 0.2500 0.2700 58,898 +0.02(+5.88%)
Jun 27, 2008 0.2600 0.2650 0.2500 0.2550 56,150 +0.00(+0.00%)
Jun 26, 2008 0.2650 0.2650 0.2500 0.2550 17,400 +0.01(+2.00%)
Jun 25, 2008 0.2650 0.2650 0.2500 0.2500 99,017 -0.02(-5.66%)
Jun 24, 2008 0.2650 0.2750 0.2600 0.2650 46,000 -0.01(-1.85%)
Jun 23, 2008 0.2700 0.2800 0.2600 0.2700 96,000 -0.02(-6.90%)
Jun 20, 2008 0.2500 0.2900 0.2500 0.2900 171,000 +0.04(+16.00%)
Jun 19, 2008 0.2700 0.2700 0.2500 0.2500 77,500 -0.03(-9.09%)
Jun 18, 2008 0.2750 0.2750 0.2650 0.2750 83,500 +0.00(+0.00%)
Jun 17, 2008 0.2650 0.2750 0.2550 0.2750 255,575 -0.01(-1.79%)
Jun 16, 2008 0.2800 0.2900 0.2700 0.2800 127,500 -0.00(-1.75%)
Jun 13, 2008 0.2850 0.2850 0.2800 0.2850 27,000 +0.00(+1.79%)
Jun 12, 2008 0.2900 0.2900 0.2800 0.2800 32,000 -0.01(-3.45%)
Jun 11, 2008 0.3200 0.3200 0.2700 0.2900 448,300 -0.02(-6.45%)
Jun 10, 2008 0.3000 0.3200 0.2850 0.3100 183,500 +0.02(+5.08%)
Jun 09, 2008 0.2850 0.2950 0.2800 0.2950 82,000 -0.01(-3.28%)
Jun 06, 2008 0.2900 0.3100 0.2800 0.3050 161,000 +0.02(+8.93%)
Jun 05, 2008 0.2800 0.2900 0.2800 0.2800 18,500 +0.00(+0.00%)
Jun 04, 2008 0.3050 0.3050 0.2800 0.2800 79,500 -0.02(-8.20%)
Jun 03, 2008 0.2950 0.3150 0.2900 0.3050 43,880 +0.01(+3.39%)
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.