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, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0700 0.0650 0.0700 149,702 +0.00(+0.00%)
Aug 29, 2018 0.0700 0.0700 0.0650 0.0700 144,480 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 181,000 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0700 0.0600 0.0700 537,010 +0.01(+7.69%)
Aug 24, 2018 0.0650 0.0650 0.0600 0.0650 70,845 +0.00(+0.00%)
Aug 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 21, 2018 0.0600 0.0700 0.0600 0.0650 481,834 +0.01(+8.33%)
Aug 20, 2018 0.0700 0.0700 0.0600 0.0600 9,000 -0.01(-7.69%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0650 0.0600 0.0650 68,470 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 236,870 -0.01(-7.14%)
Aug 14, 2018 0.0650 0.0700 0.0650 0.0700 21,099 +0.00(+0.00%)
Aug 13, 2018 0.0650 0.0700 0.0650 0.0700 63,000 +0.00(+0.00%)
Aug 10, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0700 0.0650 0.0700 124,269 +0.00(+0.00%)
Aug 08, 2018 0.0700 0.0700 0.0700 0.0700 115,250 +0.00(+0.00%)
Aug 07, 2018 0.0750 0.0750 0.0700 0.0700 63,000 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0650 0.0700 42,614 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 17,500 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0650 0.0700 162,500 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0750 0.0650 0.0700 61,500 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0700 0.0650 0.0700 90,800 +0.01(+7.69%)
Jul 25, 2018 0.0700 0.0700 0.0650 0.0650 67,000 +0.00(+0.00%)
Jul 24, 2018 0.0650 0.0650 0.0650 0.0650 39,100 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0650 0.0650 72,890 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0700 0.0650 0.0650 152,490 -0.01(-7.14%)
Jul 16, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 13, 2018 0.0700 0.0750 0.0700 0.0750 28,500 +0.00(+7.14%)
Jul 12, 2018 0.0750 0.0750 0.0700 0.0700 103,200 +0.00(+0.00%)
Jul 11, 2018 0.0650 0.0750 0.0650 0.0700 171,550 +0.01(+7.69%)
Jul 10, 2018 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jul 09, 2018 0.0650 0.0700 0.0650 0.0700 231,350 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0750 0.0700 0.0700 32,350 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0750 0.0650 0.0700 420,000 +0.00(+0.00%)
Jul 04, 2018 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Jul 03, 2018 0.0700 0.0750 0.0700 0.0750 147,000 +0.01(+15.38%)
Jun 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2018 0.0650 0.0700 0.0650 0.0650 66,600 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0650 0.0650 58,400 -0.01(-7.14%)
Jun 26, 2018 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+7.69%)
Jun 25, 2018 0.0700 0.0700 0.0650 0.0650 87,000 -0.01(-7.14%)
Jun 22, 2018 0.0700 0.0700 0.0700 0.0700 101,730 -0.00(-6.67%)
Jun 21, 2018 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+7.14%)
Jun 20, 2018 0.0700 0.0700 0.0700 0.0700 190,900 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0700 0.0700 793,481 -0.00(-6.67%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 164,700 -0.01(-6.25%)
Jun 15, 2018 0.0750 0.0800 0.0700 0.0800 368,076 +0.00(+0.00%)
Jun 14, 2018 0.0800 0.0800 0.0700 0.0800 258,250 +0.01(+14.29%)
Jun 13, 2018 0.0750 0.0800 0.0700 0.0700 208,945 -0.00(-6.67%)
Jun 12, 2018 0.0700 0.0750 0.0700 0.0750 237,925 -0.01(-6.25%)
Jun 11, 2018 0.0750 0.0800 0.0750 0.0800 423,550 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0700 0.0750 221,000 +0.00(+7.14%)
Jun 07, 2018 0.0700 0.0750 0.0700 0.0700 76,499 -0.00(-6.67%)
Jun 06, 2018 0.0700 0.0800 0.0700 0.0750 398,500 +0.00(+0.00%)
Jun 05, 2018 0.0600 0.0750 0.0600 0.0750 1,986,756 +0.01(+25.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 128,220 -0.01(-7.69%)
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.