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: 3:18 PM EDT, May 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 (%)
May 31, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 30, 2017 0.0750 0.0800 0.0750 0.0800 240,860 +0.01(+6.67%)
May 29, 2017 0.0700 0.0750 0.0700 0.0750 53,833 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0700 0.0750 136,000 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0700 0.0750 73,419 +0.00(+0.00%)
May 24, 2017 0.0750 0.0750 0.0750 0.0750 145,000 +0.00(+0.00%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0800 0.0750 0.0750 85,400 +0.00(+0.00%)
May 18, 2017 0.0800 0.0800 0.0750 0.0750 132,500 +0.00(+0.00%)
May 17, 2017 0.0750 0.0800 0.0750 0.0750 81,465 -0.01(-6.25%)
May 16, 2017 0.0800 0.0800 0.0800 0.0800 335,900 +0.00(+0.00%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 72,666 +0.00(+0.00%)
May 12, 2017 0.0800 0.0800 0.0800 0.0800 115,550 +0.00(+0.00%)
May 11, 2017 0.0800 0.0850 0.0800 0.0800 46,835 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 144,000 +0.00(+0.00%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 30,500 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0800 0.0850 42,700 +0.00(+0.00%)
May 05, 2017 0.0800 0.0850 0.0800 0.0850 115,365 +0.01(+6.25%)
May 04, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
May 03, 2017 0.0750 0.0850 0.0750 0.0800 215,000 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
May 01, 2017 0.0800 0.0800 0.0750 0.0800 193,800 +0.00(+0.00%)
Apr 28, 2017 0.0850 0.0850 0.0800 0.0800 206,250 -0.01(-5.88%)
Apr 27, 2017 0.0850 0.0850 0.0850 0.0850 63,999 +0.01(+6.25%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 199,000 -0.01(-5.88%)
Apr 25, 2017 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Apr 24, 2017 0.0850 0.0850 0.0800 0.0850 101,000 +0.01(+6.25%)
Apr 21, 2017 0.0800 0.0800 0.0800 0.0800 205,625 +0.00(+0.00%)
Apr 20, 2017 0.0850 0.0850 0.0750 0.0800 722,685 -0.01(-5.88%)
Apr 19, 2017 0.0950 0.0950 0.0850 0.0850 606,000 -0.01(-10.53%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 173,300 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1000 0.0950 0.0950 348,352 -0.01(-5.00%)
Apr 13, 2017 0.1150 0.1150 0.0950 0.1000 2,353,435 -0.01(-9.09%)
Apr 12, 2017 0.1050 0.1100 0.1050 0.1100 165,100 +0.01(+4.76%)
Apr 11, 2017 0.1050 0.1100 0.1050 0.1050 271,200 -0.01(-4.55%)
Apr 10, 2017 0.1050 0.1100 0.1050 0.1100 113,700 +0.00(+0.00%)
Apr 07, 2017 0.1050 0.1100 0.1050 0.1100 84,500 +0.00(+0.00%)
Apr 06, 2017 0.1100 0.1100 0.1050 0.1100 162,100 +0.01(+4.76%)
Apr 05, 2017 0.1100 0.1100 0.1050 0.1050 164,465 -0.01(-8.70%)
Apr 04, 2017 0.1200 0.1200 0.1150 0.1150 159,700 -0.00(-4.17%)
Apr 03, 2017 0.1200 0.1200 0.1150 0.1200 165,450 +0.00(+0.00%)
Mar 31, 2017 0.1250 0.1250 0.1200 0.1200 417,650 +0.00(+0.00%)
Mar 30, 2017 0.1150 0.1200 0.1150 0.1200 371,300 +0.00(+4.35%)
Mar 29, 2017 0.1150 0.1150 0.1100 0.1150 81,369 +0.00(+0.00%)
Mar 28, 2017 0.1150 0.1150 0.1100 0.1150 139,000 +0.01(+4.55%)
Mar 27, 2017 0.1100 0.1150 0.1100 0.1100 233,890 -0.01(-4.35%)
Mar 24, 2017 0.1200 0.1200 0.1100 0.1150 242,300 -0.00(-4.17%)
Mar 23, 2017 0.1150 0.1300 0.1150 0.1200 1,338,200 +0.01(+14.29%)
Mar 22, 2017 0.1050 0.1100 0.1050 0.1050 553,210 -0.01(-4.55%)
Mar 21, 2017 0.1250 0.1250 0.1050 0.1100 1,048,248 -0.01(-12.00%)
Mar 20, 2017 0.1200 0.1250 0.1200 0.1250 232,000 +0.00(+0.00%)
Mar 17, 2017 0.1200 0.1250 0.1200 0.1250 136,275 +0.01(+4.17%)
Mar 16, 2017 0.1200 0.1250 0.1150 0.1200 287,200 +0.00(+0.00%)
Mar 15, 2017 0.1100 0.1200 0.1100 0.1200 266,322 +0.01(+9.09%)
Mar 14, 2017 0.1150 0.1200 0.1100 0.1100 242,600 -0.01(-4.35%)
Mar 13, 2017 0.1200 0.1250 0.1150 0.1150 280,550 +0.00(+0.00%)
Mar 10, 2017 0.1250 0.1250 0.1150 0.1150 150,218 -0.01(-8.00%)
Mar 09, 2017 0.1300 0.1300 0.1200 0.1250 368,310 -0.01(-3.85%)
Mar 08, 2017 0.1250 0.1300 0.1250 0.1300 193,145 +0.00(+0.00%)
Mar 07, 2017 0.1250 0.1300 0.1250 0.1300 225,500 +0.01(+4.00%)
Mar 06, 2017 0.1350 0.1350 0.1250 0.1250 339,106 -0.01(-3.85%)
Mar 03, 2017 0.1300 0.1350 0.1300 0.1300 159,000 -0.01(-3.70%)
Mar 02, 2017 0.1350 0.1350 0.1300 0.1350 92,300 -0.01(-3.57%)
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.