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 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 29, 2019 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0600 0.0550 0.0600 46,999 +0.00(+0.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 119,800 -0.00(-8.33%)
Aug 21, 2019 0.0550 0.0600 0.0550 0.0600 151,000 +0.01(+20.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 159,250 -0.00(-9.09%)
Aug 16, 2019 0.0500 0.0550 0.0500 0.0550 19,538 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0.0550 14,950 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0500 0.0550 513,581 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+0.00%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 314,000 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0600 0.0550 0.0550 107,050 +0.00(+0.00%)
Aug 08, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 07, 2019 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 57,000 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Jul 31, 2019 0.0600 0.0650 0.0600 0.0650 263,078 +0.01(+8.33%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 339,399 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 233,100 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 99,399 +0.00(+0.00%)
Jul 25, 2019 0.0650 0.0650 0.0600 0.0600 278,185 -0.01(-7.69%)
Jul 24, 2019 0.0650 0.0650 0.0650 0.0650 125,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0650 0.0650 237,000 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0700 0.0650 0.0650 88,450 -0.01(-7.14%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 64,000 +0.00(+0.00%)
Jul 18, 2019 0.0700 0.0700 0.0700 0.0700 131,000 +0.00(+0.00%)
Jul 17, 2019 0.0700 0.0750 0.0700 0.0700 247,240 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Jul 15, 2019 0.0700 0.0750 0.0700 0.0750 88,500 +0.00(+0.00%)
Jul 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 10, 2019 0.0750 0.0750 0.0700 0.0750 74,000 +0.00(+0.00%)
Jul 09, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0750 0.0700 0.0750 29,000 +0.00(+0.00%)
Jul 05, 2019 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 02, 2019 0.0750 0.0750 0.0700 0.0700 43,257 -0.00(-6.67%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 27, 2019 0.0750 0.0750 0.0700 0.0700 102,000 -0.00(-6.67%)
Jun 26, 2019 0.0750 0.0750 0.0700 0.0750 124,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0750 0.0700 0.0750 30,332 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0750 0.0700 0.0750 191,023 +0.00(+7.14%)
Jun 21, 2019 0.0700 0.0750 0.0700 0.0700 176,000 +0.00(+0.00%)
Jun 20, 2019 0.0700 0.0750 0.0700 0.0700 122,500 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0700 0.0700 96,000 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 628,550 +0.00(+0.00%)
Jun 14, 2019 0.0700 0.0700 0.0700 0.0700 165,000 +0.00(+0.00%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 60,200 +0.00(+0.00%)
Jun 12, 2019 0.0700 0.0700 0.0700 0.0700 37,500 -0.00(-6.67%)
Jun 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2019 0.0750 0.0750 0.0750 0.0750 7,800 +0.00(+7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 2,200 +0.00(+0.00%)
Jun 05, 2019 0.0800 0.0800 0.0700 0.0700 269,841 -0.01(-12.50%)
Jun 04, 2019 0.0700 0.0800 0.0700 0.0800 1,110,700 +0.01(+14.29%)
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.