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: 3:49 PM EDT, May 31, 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 31, 2015 0.0250 0.0250 0.0250 0.0250 1,390,750 +0.00(+0.00%)
Aug 28, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 26, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 25, 2015 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Aug 24, 2015 0.0250 0.0250 0.0250 0.0250 261,000 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Aug 20, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Aug 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 187,000 +0.00(+0.00%)
Aug 14, 2015 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Aug 13, 2015 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Aug 12, 2015 0.0400 0.0400 0.0350 0.0350 190,200 -0.00(-12.50%)
Aug 11, 2015 0.0300 0.0400 0.0300 0.0400 1,158,950 +0.01(+33.33%)
Aug 10, 2015 0.0300 0.0300 0.0250 0.0300 262,500 +0.00(+20.00%)
Aug 06, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 05, 2015 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0300 0.0300 0.0300 476,000 +0.00(+20.00%)
Jul 31, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 30, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Jul 29, 2015 0.0300 0.0300 0.0250 0.0250 64,000 +0.00(+0.00%)
Jul 28, 2015 0.0250 0.0250 0.0250 0.0250 95,000 -0.00(-16.67%)
Jul 27, 2015 0.0250 0.0300 0.0250 0.0300 20,000 +0.00(+20.00%)
Jul 24, 2015 0.0250 0.0300 0.0250 0.0250 63,000 -0.00(-16.67%)
Jul 23, 2015 0.0300 0.0300 0.0250 0.0300 429,350 +0.00(+0.00%)
Jul 22, 2015 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Jul 20, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 17, 2015 0.0300 0.0300 0.0300 0.0300 374,000 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0300 0.0250 0.0300 235,000 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0300 0.0250 0.0300 31,355 +0.00(+0.00%)
Jul 14, 2015 0.0350 0.0350 0.0300 0.0300 872,000 -0.01(-14.29%)
Jul 13, 2015 0.0350 0.0350 0.0300 0.0350 203,000 +0.00(+0.00%)
Jul 10, 2015 0.0350 0.0350 0.0350 0.0350 120,126 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jul 08, 2015 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 282,285 +0.00(+0.00%)
Jul 06, 2015 0.0400 0.0400 0.0350 0.0350 469,000 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 29, 2015 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+14.29%)
Jun 26, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Jun 25, 2015 0.0400 0.0400 0.0400 0.0400 74,000 -0.00(-11.11%)
Jun 24, 2015 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Jun 23, 2015 0.0400 0.0400 0.0400 0.0400 92,390 +0.00(+0.00%)
Jun 22, 2015 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0.0400 196,500 +0.00(+0.00%)
Jun 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 16, 2015 0.0400 0.0400 0.0350 0.0400 638,000 +0.00(+0.00%)
Jun 15, 2015 0.0350 0.0400 0.0350 0.0400 386,500 +0.00(+0.00%)
Jun 12, 2015 0.0350 0.0400 0.0350 0.0400 58,000 +0.00(+0.00%)
Jun 11, 2015 0.0400 0.0400 0.0400 0.0400 1,116,372 +0.00(+0.00%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Jun 09, 2015 0.0450 0.0450 0.0450 0.0450 32,320 +0.00(+12.50%)
Jun 08, 2015 0.0400 0.0450 0.0400 0.0400 95,000 -0.00(-11.11%)
Jun 05, 2015 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
Jun 04, 2015 0.0450 0.0450 0.0450 0.0450 784,870 +0.00(+0.00%)
Jun 03, 2015 0.0450 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
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.