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: 3:06 PM EDT, Jun 7, 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 (%)
Sep 30, 2021 0.1200 0.1250 0.1200 0.1250 65,817 +0.01(+4.17%)
Sep 29, 2021 0.1250 0.1250 0.1150 0.1200 463,775 -0.01(-4.00%)
Sep 28, 2021 0.1250 0.1250 0.1200 0.1250 461,340 -0.01(-3.85%)
Sep 27, 2021 0.1300 0.1350 0.1250 0.1300 445,777 +0.00(+0.00%)
Sep 24, 2021 0.1350 0.1350 0.1200 0.1300 646,719 +0.00(+0.00%)
Sep 23, 2021 0.1200 0.1300 0.1200 0.1300 611,292 +0.01(+8.33%)
Sep 22, 2021 0.1300 0.1350 0.1200 0.1200 682,880 -0.00(-2.44%)
Sep 21, 2021 0.1300 0.1350 0.1230 0.1230 833,845 -0.00(-1.60%)
Sep 20, 2021 0.1300 0.1350 0.1200 0.1250 1,417,563 -0.02(-13.79%)
Sep 17, 2021 0.1600 0.1600 0.1400 0.1450 903,159 -0.01(-6.45%)
Sep 16, 2021 0.1650 0.1700 0.1500 0.1550 1,282,969 -0.01(-3.13%)
Sep 15, 2021 0.1450 0.1650 0.1430 0.1600 2,038,128 +0.02(+10.34%)
Sep 14, 2021 0.1650 0.1650 0.1350 0.1450 3,399,431 -0.02(-9.38%)
Sep 13, 2021 0.1600 0.1700 0.1500 0.1600 2,763,372 +0.01(+6.67%)
Sep 10, 2021 0.1350 0.1550 0.1350 0.1500 1,273,476 +0.01(+11.11%)
Sep 09, 2021 0.1400 0.1400 0.1300 0.1350 899,620 -0.01(-3.57%)
Sep 08, 2021 0.1450 0.1500 0.1350 0.1400 916,604 -0.00(-3.45%)
Sep 07, 2021 0.1300 0.1550 0.1300 0.1450 2,963,429 +0.01(+11.54%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2021 0.1200 0.1300 0.1150 0.1300 2,978,560 +0.02(+18.18%)
Sep 01, 2021 0.1050 0.1150 0.1050 0.1100 1,822,202 +0.01(+4.76%)
Aug 31, 2021 0.0950 0.1050 0.0950 0.1050 2,321,729 +0.00(+5.00%)
Aug 30, 2021 0.1000 0.1000 0.0950 0.1000 188,900 +0.00(+0.00%)
Aug 27, 2021 0.0900 0.1000 0.0900 0.1000 585,402 +0.01(+5.26%)
Aug 26, 2021 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Aug 25, 2021 0.0950 0.1000 0.0950 0.0950 539,050 +0.00(+0.00%)
Aug 24, 2021 0.0900 0.0950 0.0900 0.0950 138,500 +0.01(+11.76%)
Aug 23, 2021 0.0900 0.0900 0.0850 0.0850 812,657 -0.00(-5.56%)
Aug 20, 2021 0.0900 0.0900 0.0850 0.0900 125,500 +0.00(+0.00%)
Aug 19, 2021 0.0900 0.0900 0.0850 0.0900 232,500 -0.01(-5.26%)
Aug 18, 2021 0.0900 0.0950 0.0900 0.0950 31,600 +0.01(+5.56%)
Aug 17, 2021 0.0950 0.0950 0.0900 0.0900 432,330 -0.01(-5.26%)
Aug 16, 2021 0.0900 0.0950 0.0900 0.0950 86,440 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.0900 0.0950 209,150 +0.00(+0.00%)
Aug 12, 2021 0.1000 0.1000 0.0950 0.0950 29,800 -0.01(-5.00%)
Aug 11, 2021 0.0950 0.1000 0.0900 0.1000 465,250 +0.01(+5.26%)
Aug 10, 2021 0.0950 0.0950 0.0950 0.0950 107,080 +0.01(+5.56%)
Aug 09, 2021 0.1000 0.1000 0.0900 0.0900 323,251 -0.01(-5.26%)
Aug 06, 2021 0.0950 0.0950 0.0950 0.0950 58,499 +0.00(+0.00%)
Aug 05, 2021 0.0950 0.0950 0.0900 0.0950 229,100 -0.01(-5.00%)
Aug 04, 2021 0.0950 0.1000 0.0950 0.1000 242,930 +0.00(+0.00%)
Aug 03, 2021 0.1000 0.1000 0.0900 0.1000 2,776,933 -0.01(-9.09%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 29, 2021 0.1100 0.1100 0.1000 0.1050 611,650 -0.01(-4.55%)
Jul 28, 2021 0.1000 0.1100 0.1000 0.1100 133,900 +0.01(+4.76%)
Jul 27, 2021 0.1100 0.1100 0.1000 0.1050 46,500 -0.01(-4.55%)
Jul 26, 2021 0.1100 0.1100 0.1000 0.1100 75,419 +0.01(+4.76%)
Jul 23, 2021 0.1050 0.1100 0.1050 0.1050 544,000 +0.00(+0.00%)
Jul 22, 2021 0.1100 0.1100 0.1050 0.1050 539,719 -0.01(-4.55%)
Jul 21, 2021 0.1050 0.1100 0.1000 0.1100 322,612 +0.01(+4.76%)
Jul 20, 2021 0.0950 0.1050 0.0950 0.1050 199,308 +0.01(+16.67%)
Jul 19, 2021 0.0950 0.0950 0.0900 0.0900 570,013 -0.01(-5.26%)
Jul 16, 2021 0.1050 0.1050 0.0950 0.0950 610,527 -0.01(-9.52%)
Jul 15, 2021 0.1050 0.1100 0.1000 0.1050 1,419,913 -0.01(-4.55%)
Jul 14, 2021 0.1100 0.1100 0.1100 0.1100 439,034 +0.00(+0.00%)
Jul 13, 2021 0.1150 0.1150 0.1100 0.1100 39,685 -0.01(-4.35%)
Jul 12, 2021 0.1200 0.1200 0.1150 0.1150 235,093 -0.00(-4.17%)
Jul 09, 2021 0.1300 0.1300 0.1150 0.1200 438,992 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1200 0.1200 776,140 -0.01(-7.69%)
Jul 07, 2021 0.1300 0.1300 0.1250 0.1300 142,000 +0.00(+0.00%)
Jul 06, 2021 0.1300 0.1350 0.1300 0.1300 945,698 +0.00(+0.00%)
Jul 05, 2021 0.1250 0.1350 0.1250 0.1300 558,669 +0.01(+8.33%)
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.